China Wood Optimization (Holding) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08099  2014-01-06  2016-09-09  2016-09-12
HK Main 01885  2016-09-12  2021-03-31  2023-05-16
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-05-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2021-03-31 0 0.900 0.850 0.900 0.800 1.280 15,308,000 16,507,720 1.0784 0.900 0.850 0.900 0.800 1.280 15,308,000 1.0784 -32.33%
2021-03-30 0 1.330 1.310 1.370 1.180 1.450 5,496,000 7,695,080 1.4001 1.330 1.310 1.370 1.180 1.450 5,496,000 1.4001 -1.48%
2021-03-29 0 1.350 1.160 1.350 1.020 1.370 7,316,000 9,016,120 1.2324 1.350 1.160 1.350 1.020 1.370 7,316,000 1.2324 5.47%
2021-03-26 0 1.280 1.280 1.300 1.280 1.400 1,692,000 2,238,960 1.3233 1.280 1.280 1.300 1.280 1.400 1,692,000 1.3233 -8.57%
2021-03-25 0 1.400 1.400 1.430 1.320 1.460 4,036,000 5,775,840 1.4311 1.400 1.400 1.430 1.320 1.460 4,036,000 1.4311 -0.71%
2021-03-24 0 1.410 1.320 1.420 1.320 1.420 3,956,000 5,374,400 1.3585 1.410 1.320 1.420 1.320 1.420 3,956,000 1.3585 -1.40%
2021-03-23 0 1.430 1.370 1.420 1.370 1.440 864,000 1,226,640 1.4197 1.430 1.370 1.420 1.370 1.440 864,000 1.4197 -1.38%
2021-03-22 0 1.450 1.410 1.430 1.390 1.480 5,424,000 7,874,280 1.4517 1.450 1.410 1.430 1.390 1.480 5,424,000 1.4517 1.40%
2021-03-19 0 1.430 1.430 1.450 1.400 1.450 1,116,000 1,610,800 1.4434 1.430 1.430 1.450 1.400 1.450 1,116,000 1.4434 1.42%
2021-03-18 0 1.410 1.410 1.440 1.410 1.510 6,048,000 8,698,840 1.4383 1.410 1.410 1.440 1.410 1.510 6,048,000 1.4383 -2.08%
2021-03-17 0 1.440 1.410 1.470 1.400 1.500 8,812,000 12,580,880 1.4277 1.440 1.410 1.470 1.400 1.500 8,812,000 1.4277 2.86%
2021-03-16 0 1.400 1.390 1.420 1.390 1.450 6,324,000 8,985,880 1.4209 1.400 1.390 1.420 1.390 1.450 6,324,000 1.4209 -1.41%
2021-03-15 0 1.420 1.340 1.440 1.330 1.430 436,000 602,920 1.3828 1.420 1.340 1.440 1.330 1.430 436,000 1.3828 2.16%
2021-03-12 0 1.390 1.380 1.420 1.320 1.430 3,676,000 4,990,040 1.3575 1.390 1.380 1.420 1.320 1.430 3,676,000 1.3575 -1.42%
2021-03-11 0 1.410 1.380 1.410 1.360 1.410 1,128,000 1,578,000 1.3989 1.410 1.380 1.410 1.360 1.410 1,128,000 1.3989 -2.08%
2021-03-10 0 1.440 1.400 1.420 1.260 1.490 536,000 738,400 1.3776 1.440 1.400 1.420 1.260 1.490 536,000 1.3776 13.39%
2021-03-09 0 1.270 1.270 1.320 1.270 1.390 3,728,000 4,974,720 1.3344 1.270 1.270 1.320 1.270 1.390 3,728,000 1.3344 -8.63%
2021-03-08 0 1.390 1.350 1.400 1.200 1.490 7,176,000 9,577,560 1.3347 1.390 1.350 1.400 1.200 1.490 7,176,000 1.3347 7.75%
2021-03-05 0 1.290 1.290 1.380 1.290 1.340 56,000 73,800 1.3179 1.290 1.290 1.380 1.290 1.340 56,000 1.3179 -4.44%
2021-03-04 0 1.350 1.330 1.370 1.300 1.360 1,004,000 1,348,360 1.3430 1.350 1.330 1.370 1.300 1.360 1,004,000 1.3430 2.27%
2021-03-03 0 1.320 1.290 1.320 1.190 1.350 2,612,000 3,352,360 1.2834 1.320 1.290 1.320 1.190 1.350 2,612,000 1.2834 7.32%
2021-03-02 0 1.230 1.210 1.350 1.140 1.350 3,404,000 4,212,320 1.2375 1.230 1.210 1.350 1.140 1.350 3,404,000 1.2375 6.96%
2021-03-01 0 1.150 1.150 1.220 1.110 1.380 3,980,000 4,901,920 1.2316 1.150 1.150 1.220 1.110 1.380 3,980,000 1.2316 -4.17%
2021-02-26 0 1.200 1.180 1.250 1.150 1.210 464,000 546,720 1.1783 1.200 1.180 1.250 1.150 1.210 464,000 1.1783 -5.51%
2021-02-25 0 1.270 1.260 1.280 1.200 1.390 4,876,000 6,215,800 1.2748 1.270 1.260 1.280 1.200 1.390 4,876,000 1.2748 -0.78%
2021-02-24 0 1.280 1.280 1.370 1.220 1.380 1,696,000 2,241,800 1.3218 1.280 1.280 1.370 1.220 1.380 1,696,000 1.3218 -7.25%
2021-02-23 0 1.380 1.330 1.380 1.060 1.500 6,996,000 9,068,880 1.2963 1.380 1.330 1.380 1.060 1.500 6,996,000 1.2963 33.98%
2021-02-22 0 1.030 1.010 1.060 0.990 1.060 1,608,000 1,637,080 1.0181 1.030 1.010 1.060 0.990 1.060 1,608,000 1.0181 6.19%
2021-02-19 0 0.970 0.970 0.990 0.970 1.020 728,000 717,200 0.9852 0.970 0.970 0.990 0.970 1.020 728,000 0.9852 -3.00%
2021-02-18 0 1.000 0.990 1.000 0.980 1.040 104,000 105,760 1.0169 1.000 0.990 1.000 0.980 1.040 104,000 1.0169 1.01%
2021-02-17 0 0.990 0.990 1.000 0.980 1.010 676,000 676,160 1.0002 0.990 0.990 1.000 0.980 1.010 676,000 1.0002 -1.98%
2021-02-16 0 1.010 1.000 1.020 0.970 1.150 984,000 979,040 0.9950 1.010 1.000 1.020 0.970 1.150 984,000 0.9950 -0.98%
2021-02-11 0 1.020 0.970 1.060 1.000 1.100 528,000 533,920 1.0112 1.020 0.970 1.060 1.000 1.100 528,000 1.0112 2.00%
2021-02-10 0 1.000 0.980 1.060 1.000 1.060 776,000 787,200 1.0144 1.000 0.980 1.060 1.000 1.060 776,000 1.0144 -5.66%
2021-02-09 0 1.060 0.960 1.060 1.010 1.060 284,000 300,280 1.0573 1.060 0.960 1.060 1.010 1.060 284,000 1.0573 6.00%
2021-02-08 0 1.000 - 1.050 0.960 1.080 364,000 352,560 0.9686 1.000 - 1.050 0.960 1.080 364,000 0.9686 4.17%
2021-02-05 0 0.960 0.930 0.960 0.950 1.050 264,000 252,680 0.9571 0.960 0.930 0.960 0.950 1.050 264,000 0.9571 -1.03%
2021-02-04 0 0.970 0.960 0.970 0.970 0.980 232,000 226,880 0.9779 0.970 0.960 0.970 0.970 0.980 232,000 0.9779 1.04%
2021-02-03 0 0.960 0.960 0.980 0.960 1.060 6,992,000 6,809,880 0.9740 0.960 0.960 0.980 0.960 1.060 6,992,000 0.9740 -5.88%
2021-02-02 0 1.020 1.000 1.030 1.020 1.100 48,000 49,360 1.0283 1.020 1.000 1.030 1.020 1.100 48,000 1.0283 0.99%
2021-02-01 0 1.010 0.980 1.020 0.980 1.100 80,000 79,960 0.9995 1.010 0.980 1.020 0.980 1.100 80,000 0.9995 1.00%
2021-01-29 0 1.000 0.960 1.010 0.990 1.020 528,000 527,840 0.9997 1.000 0.960 1.010 0.990 1.020 528,000 0.9997 1.01%
2021-01-28 0 0.990 0.970 0.990 0.960 1.000 300,000 296,280 0.9876 0.990 0.970 0.990 0.960 1.000 300,000 0.9876 -1.98%
2021-01-27 0 1.010 0.960 1.020 0.980 1.030 52,000 52,680 1.0131 1.010 0.960 1.020 0.980 1.030 52,000 1.0131 2.02%
2021-01-26 0 0.990 0.960 0.990 0.970 1.000 360,000 358,080 0.9947 0.990 0.960 0.990 0.970 1.000 360,000 0.9947 -1.98%
2021-01-25 0 1.010 1.010 1.020 0.980 1.020 216,000 218,480 1.0115 1.010 1.010 1.020 0.980 1.020 216,000 1.0115 1.00%
2021-01-22 0 1.000 0.950 1.000 0.950 1.000 388,000 383,600 0.9887 1.000 0.950 1.000 0.950 1.000 388,000 0.9887 0.00%
2021-01-21 0 1.000 0.960 1.000 1.000 1.000 300,000 300,000 1.0000 1.000 0.960 1.000 1.000 1.000 300,000 1.0000 0.00%
2021-01-20 0 1.000 0.950 1.000 1.000 1.000 260,000 260,000 1.0000 1.000 0.950 1.000 1.000 1.000 260,000 1.0000 -1.96%
2021-01-19 0 1.020 0.920 1.020 0.960 1.040 748,000 761,040 1.0174 1.020 0.920 1.020 0.960 1.040 748,000 1.0174 2.00%
2021-01-18 0 1.000 - 1.000 0.990 1.000 120,000 119,520 0.9960 1.000 - 1.000 0.990 1.000 120,000 0.9960 -3.85%
2021-01-15 0 1.040 0.930 1.040 0.950 1.040 596,000 593,440 0.9957 1.040 0.930 1.040 0.950 1.040 596,000 0.9957 1.96%
2021-01-14 0 1.020 1.010 1.100 1.020 1.120 96,000 99,920 1.0408 1.020 1.010 1.100 1.020 1.120 96,000 1.0408 -1.92%
2021-01-13 0 1.040 1.040 1.050 1.000 1.050 576,000 587,080 1.0192 1.040 1.040 1.050 1.000 1.050 576,000 1.0192 0.97%
2021-01-12 0 1.030 1.030 1.080 1.000 1.050 68,000 70,000 1.0294 1.030 1.030 1.080 1.000 1.050 68,000 1.0294 0.00%
2021-01-11 0 1.030 1.030 1.120 1.000 1.120 628,000 658,480 1.0485 1.030 1.030 1.120 1.000 1.120 628,000 1.0485 0.00%
2021-01-08 0 1.030 1.020 1.070 1.030 1.080 1,156,000 1,250,600 1.0818 1.030 1.020 1.070 1.030 1.080 1,156,000 1.0818 0.98%
2021-01-07 0 1.020 - 1.020 1.020 1.040 100,000 103,120 1.0312 1.020 - 1.020 1.020 1.040 100,000 1.0312 -1.92%
2021-01-06 0 1.040 - 1.140 - - 0 0 - 1.040 - 1.140 - - 0 - 0.00%
2021-01-05 0 1.040 1.040 1.150 1.000 1.040 292,000 293,080 1.0037 1.040 1.040 1.150 1.000 1.040 292,000 1.0037 0.97%
2021-01-04 0 1.030 1.010 1.100 1.030 1.090 128,000 139,120 1.0869 1.030 1.010 1.100 1.030 1.090 128,000 1.0869 -6.36%
2020-12-31 0 1.100 1.010 1.100 1.010 1.130 2,016,000 2,066,680 1.0251 1.100 1.010 1.100 1.010 1.130 2,016,000 1.0251 4.76%
2020-12-30 0 1.050 0.990 1.050 1.000 1.130 204,000 213,600 1.0471 1.050 0.990 1.050 1.000 1.130 204,000 1.0471 -0.94%
2020-12-29 0 1.060 1.060 1.100 1.050 1.120 328,000 355,440 1.0837 1.060 1.060 1.100 1.050 1.120 328,000 1.0837 -10.17%
2020-12-28 0 1.180 1.020 1.180 1.020 1.190 700,000 816,560 1.1665 1.180 1.020 1.180 1.020 1.190 700,000 1.1665 -2.48%
2020-12-24 0 1.210 - 1.210 - - 0 0 - 1.210 - 1.210 - - 0 - 0.00%
2020-12-23 0 1.210 - 1.220 1.230 1.230 60,000 73,800 1.2300 1.210 - 1.220 1.230 1.230 60,000 1.2300 1.68%
2020-12-22 0 1.190 - 1.190 1.210 1.210 4,000 4,840 1.2100 1.190 - 1.190 1.210 1.210 4,000 1.2100 3.48%
2020-12-21 0 1.150 1.090 1.190 1.150 1.200 124,000 148,600 1.1984 1.150 1.090 1.190 1.150 1.200 124,000 1.1984 0.88%
2020-12-18 0 1.140 1.100 1.200 1.140 1.180 124,000 142,400 1.1484 1.140 1.100 1.200 1.140 1.180 124,000 1.1484 0.00%
2020-12-17 0 1.140 1.100 1.230 1.120 1.180 200,000 230,800 1.1540 1.140 1.100 1.230 1.120 1.180 200,000 1.1540 -0.87%
2020-12-16 0 1.150 1.050 1.150 1.190 1.190 344,000 409,360 1.1900 1.150 1.050 1.150 1.190 1.190 344,000 1.1900 -4.17%
2020-12-15 0 1.200 - 1.200 1.200 1.200 80,000 96,000 1.2000 1.200 - 1.200 1.200 1.200 80,000 1.2000 4.35%
2020-12-14 0 1.150 1.070 1.180 1.150 1.160 116,000 134,040 1.1555 1.150 1.070 1.180 1.150 1.160 116,000 1.1555 1.77%
2020-12-11 0 1.130 1.080 1.130 1.050 1.200 536,000 599,120 1.1178 1.130 1.080 1.130 1.050 1.200 536,000 1.1178 -5.83%
2020-12-10 0 1.200 1.180 1.190 1.200 1.210 20,000 24,040 1.2020 1.200 1.180 1.190 1.200 1.210 20,000 1.2020 -3.23%
2020-12-09 0 1.240 1.240 1.300 1.170 1.330 420,000 514,160 1.2242 1.240 1.240 1.300 1.170 1.330 420,000 1.2242 5.08%
2020-12-08 0 1.180 1.140 1.180 1.180 1.350 2,624,000 3,283,360 1.2513 1.180 1.140 1.180 1.180 1.350 2,624,000 1.2513 -2.48%
2020-12-07 0 1.210 1.150 1.200 1.190 1.210 1,296,000 1,564,760 1.2074 1.210 1.150 1.200 1.190 1.210 1,296,000 1.2074 2.54%
2020-12-04 0 1.180 1.180 1.200 1.110 1.190 376,000 443,480 1.1795 1.180 1.180 1.200 1.110 1.190 376,000 1.1795 -0.84%
2020-12-03 0 1.190 1.180 1.200 1.180 1.190 240,000 285,280 1.1887 1.190 1.180 1.200 1.180 1.190 240,000 1.1887 3.48%
2020-12-02 0 1.150 1.150 1.200 1.080 1.270 1,372,000 1,605,720 1.1703 1.150 1.150 1.200 1.080 1.270 1,372,000 1.1703 -10.16%
2020-12-01 0 1.280 1.200 1.270 1.280 1.320 1,016,000 1,320,800 1.3000 1.280 1.200 1.270 1.280 1.320 1,016,000 1.3000 -2.29%
2020-11-30 0 1.310 1.300 1.320 1.310 1.330 392,000 517,000 1.3189 1.310 1.300 1.320 1.310 1.330 392,000 1.3189 -1.50%
2020-11-27 0 1.330 1.330 1.340 1.280 1.350 1,152,000 1,522,280 1.3214 1.330 1.330 1.340 1.280 1.350 1,152,000 1.3214 -1.48%
2020-11-26 0 1.350 1.330 1.340 1.340 1.420 796,000 1,089,800 1.3691 1.350 1.330 1.340 1.340 1.420 796,000 1.3691 -1.46%
2020-11-25 0 1.370 1.360 1.450 1.330 1.490 648,000 877,440 1.3541 1.370 1.360 1.450 1.330 1.490 648,000 1.3541 2.24%
2020-11-24 0 1.340 1.330 1.340 1.310 1.340 616,000 817,080 1.3264 1.340 1.330 1.340 1.310 1.340 616,000 1.3264 0.00%
2020-11-23 0 1.340 1.320 1.340 1.310 1.350 1,160,000 1,548,000 1.3345 1.340 1.320 1.340 1.310 1.350 1,160,000 1.3345 -0.74%
2020-11-20 0 1.350 1.310 1.350 1.310 1.360 1,420,000 1,901,640 1.3392 1.350 1.310 1.350 1.310 1.360 1,420,000 1.3392 -0.74%
2020-11-19 0 1.360 1.320 1.350 1.310 1.360 1,720,000 2,294,960 1.3343 1.360 1.320 1.350 1.310 1.360 1,720,000 1.3343 0.74%
2020-11-18 0 1.350 1.310 1.350 1.310 1.360 652,000 873,160 1.3392 1.350 1.310 1.350 1.310 1.360 652,000 1.3392 -1.46%
2020-11-17 0 1.370 1.370 1.400 1.340 1.400 500,000 682,320 1.3646 1.370 1.370 1.400 1.340 1.400 500,000 1.3646 1.48%
2020-11-16 0 1.350 1.340 1.350 1.340 1.450 5,172,000 7,089,680 1.3708 1.350 1.340 1.350 1.340 1.450 5,172,000 1.3708 -3.57%
2020-11-13 0 1.400 1.400 1.410 1.310 1.440 1,176,000 1,592,680 1.3543 1.400 1.400 1.410 1.310 1.440 1,176,000 1.3543 4.48%
2020-11-12 0 1.340 1.340 1.360 1.340 1.390 488,000 664,640 1.3620 1.340 1.340 1.360 1.340 1.390 488,000 1.3620 -2.90%
2020-11-11 0 1.380 1.380 1.390 1.380 1.450 824,000 1,160,040 1.4078 1.380 1.380 1.390 1.380 1.450 824,000 1.4078 0.00%
2020-11-10 0 1.380 1.370 1.380 1.380 1.470 3,364,000 4,763,440 1.4160 1.380 1.370 1.380 1.380 1.470 3,364,000 1.4160 -0.72%
2020-11-09 0 1.390 1.360 1.390 1.390 1.480 1,260,000 1,826,360 1.4495 1.390 1.360 1.390 1.390 1.480 1,260,000 1.4495 -6.08%
2020-11-06 0 1.480 1.440 1.480 1.420 1.480 580,000 842,880 1.4532 1.480 1.440 1.480 1.420 1.480 580,000 1.4532 1.37%
2020-11-05 0 1.460 1.450 1.460 1.440 1.480 888,000 1,294,760 1.4581 1.460 1.450 1.460 1.440 1.480 888,000 1.4581 -0.68%
2020-11-04 0 1.470 1.450 1.470 1.460 1.480 544,000 796,760 1.4646 1.470 1.450 1.470 1.460 1.480 544,000 1.4646 0.00%
2020-11-03 0 1.470 1.470 1.480 1.470 1.540 1,440,000 2,127,040 1.4771 1.470 1.470 1.480 1.470 1.540 1,440,000 1.4771 -2.00%
2020-11-02 0 1.500 1.480 1.500 1.470 1.560 560,000 839,880 1.4998 1.500 1.480 1.500 1.470 1.560 560,000 1.4998 0.00%
2020-10-30 0 1.500 1.470 1.500 1.450 1.500 1,376,000 2,035,320 1.4792 1.500 1.470 1.500 1.450 1.500 1,376,000 1.4792 2.04%
2020-10-29 0 1.470 1.450 1.470 1.450 1.500 656,000 965,640 1.4720 1.470 1.450 1.470 1.450 1.500 656,000 1.4720 -2.00%
2020-10-28 0 1.500 1.460 1.510 1.460 1.500 1,104,000 1,640,400 1.4859 1.500 1.460 1.510 1.460 1.500 1,104,000 1.4859 0.00%
2020-10-27 0 1.500 1.500 1.580 1.450 1.560 3,348,000 4,989,760 1.4904 1.500 1.500 1.580 1.450 1.560 3,348,000 1.4904 0.00%
2020-10-23 0 1.500 1.450 1.500 1.350 1.540 5,396,000 7,815,200 1.4483 1.500 1.450 1.500 1.350 1.540 5,396,000 1.4483 5.63%
2020-10-22 0 1.420 1.420 1.440 1.420 1.500 1,272,000 1,860,200 1.4624 1.420 1.420 1.440 1.420 1.500 1,272,000 1.4624 -5.96%
2020-10-21 0 1.510 1.490 1.510 1.480 1.510 452,000 675,720 1.4950 1.510 1.490 1.510 1.480 1.510 452,000 1.4950 0.00%
2020-10-20 0 1.510 1.510 1.520 1.460 1.510 1,332,000 1,989,680 1.4938 1.510 1.510 1.520 1.460 1.510 1,332,000 1.4938 0.00%
2020-10-19 0 1.510 1.460 1.510 1.440 1.540 584,000 864,160 1.4797 1.510 1.460 1.510 1.440 1.540 584,000 1.4797 2.72%
2020-10-16 0 1.470 1.440 1.470 1.430 1.500 1,480,000 2,176,960 1.4709 1.470 1.440 1.470 1.430 1.500 1,480,000 1.4709 -1.34%
2020-10-15 0 1.490 1.450 1.500 1.450 1.540 3,136,000 4,623,000 1.4742 1.490 1.450 1.500 1.450 1.540 3,136,000 1.4742 -1.97%
2020-10-14 0 1.520 1.470 1.520 1.430 1.520 1,784,000 2,622,640 1.4701 1.520 1.470 1.520 1.430 1.520 1,784,000 1.4701 4.11%
2020-10-12 0 1.460 - 1.460 1.460 1.540 840,000 1,268,680 1.5103 1.460 - 1.460 1.460 1.540 840,000 1.5103 -5.81%
2020-10-09 0 1.550 1.550 1.560 1.470 1.580 716,000 1,073,840 1.4998 1.550 1.550 1.560 1.470 1.580 716,000 1.4998 3.33%
2020-10-08 0 1.500 1.490 1.500 1.430 1.510 1,044,000 1,539,680 1.4748 1.500 1.490 1.500 1.430 1.510 1,044,000 1.4748 1.35%
2020-10-07 0 1.480 1.470 1.480 1.480 1.520 3,564,000 5,337,000 1.4975 1.480 1.470 1.480 1.480 1.520 3,564,000 1.4975 -3.27%
2020-10-06 0 1.530 1.500 1.530 1.490 1.530 1,000,000 1,505,520 1.5055 1.530 1.500 1.530 1.490 1.530 1,000,000 1.5055 0.66%
2020-10-05 0 1.520 1.500 1.520 1.510 1.550 2,332,000 3,559,080 1.5262 1.520 1.500 1.520 1.510 1.550 2,332,000 1.5262 -1.94%
2020-09-30 0 1.550 1.520 1.550 1.510 1.550 1,280,000 1,958,680 1.5302 1.550 1.520 1.550 1.510 1.550 1,280,000 1.5302 0.00%
2020-09-29 0 1.550 1.480 1.560 1.480 1.550 1,744,000 2,638,200 1.5127 1.550 1.480 1.560 1.480 1.550 1,744,000 1.5127 3.33%
2020-09-28 0 1.500 1.500 1.530 1.500 1.580 1,688,000 2,592,440 1.5358 1.500 1.500 1.530 1.500 1.580 1,688,000 1.5358 -4.46%
2020-09-25 0 1.570 1.550 1.570 1.540 1.580 2,020,000 3,146,760 1.5578 1.570 1.550 1.570 1.540 1.580 2,020,000 1.5578 -0.63%
2020-09-24 0 1.580 1.540 1.580 1.530 1.580 1,816,000 2,824,640 1.5554 1.580 1.540 1.580 1.530 1.580 1,816,000 1.5554 0.64%
2020-09-23 0 1.570 1.530 1.570 1.520 1.590 1,584,000 2,484,120 1.5683 1.570 1.530 1.570 1.520 1.590 1,584,000 1.5683 -1.26%
2020-09-22 0 1.590 1.540 1.590 1.510 1.590 2,284,000 3,539,400 1.5496 1.590 1.540 1.590 1.510 1.590 2,284,000 1.5496 1.27%
2020-09-21 0 1.570 1.540 1.570 1.510 1.620 1,540,000 2,377,280 1.5437 1.570 1.540 1.570 1.510 1.620 1,540,000 1.5437 0.64%
2020-09-18 0 1.560 1.520 1.560 1.510 1.620 1,508,000 2,373,160 1.5737 1.560 1.520 1.560 1.510 1.620 1,508,000 1.5737 -2.50%
2020-09-17 0 1.600 1.540 1.600 1.510 1.620 1,704,000 2,638,240 1.5483 1.600 1.540 1.600 1.510 1.620 1,704,000 1.5483 1.91%
2020-09-16 0 1.570 1.520 1.570 1.500 1.570 2,996,000 4,568,280 1.5248 1.570 1.520 1.570 1.500 1.570 2,996,000 1.5248 1.95%
2020-09-15 0 1.540 1.500 1.540 1.500 1.580 1,256,000 1,939,640 1.5443 1.540 1.500 1.540 1.500 1.580 1,256,000 1.5443 0.00%
2020-09-14 0 1.540 1.500 1.540 1.470 1.600 1,500,000 2,255,480 1.5037 1.540 1.500 1.540 1.470 1.600 1,500,000 1.5037 3.36%
2020-09-11 0 1.490 1.480 1.520 1.470 1.540 1,360,000 2,056,960 1.5125 1.490 1.480 1.520 1.470 1.540 1,360,000 1.5125 -1.97%
2020-09-10 0 1.520 1.500 1.520 1.470 1.560 1,388,000 2,096,360 1.5103 1.520 1.500 1.520 1.470 1.560 1,388,000 1.5103 -0.65%
2020-09-09 0 1.530 1.500 1.530 1.500 1.600 1,404,000 2,152,720 1.5333 1.530 1.500 1.530 1.500 1.600 1,404,000 1.5333 -2.55%
2020-09-08 0 1.570 1.500 1.570 1.490 1.620 1,408,000 2,151,000 1.5277 1.570 1.500 1.570 1.490 1.620 1,408,000 1.5277 1.95%
2020-09-07 0 1.540 1.490 1.540 1.460 1.560 1,780,000 2,686,520 1.5093 1.540 1.490 1.540 1.460 1.560 1,780,000 1.5093 -2.53%
2020-09-04 0 1.580 1.580 1.610 1.490 1.600 1,068,000 1,618,120 1.5151 1.580 1.580 1.610 1.490 1.600 1,068,000 1.5151 2.60%
2020-09-03 0 1.540 1.490 1.560 1.480 1.610 1,440,000 2,179,000 1.5132 1.540 1.490 1.560 1.480 1.610 1,440,000 1.5132 1.32%
2020-09-02 0 1.520 1.480 1.520 1.460 1.570 2,540,000 3,826,440 1.5065 1.520 1.480 1.520 1.460 1.570 2,540,000 1.5065 -1.94%
2020-09-01 0 1.550 1.500 1.530 1.490 1.570 5,312,000 8,140,800 1.5325 1.550 1.500 1.530 1.490 1.570 5,312,000 1.5325 1.31%
2020-08-31 0 1.530 1.490 1.530 1.500 1.540 2,220,000 3,370,240 1.5181 1.530 1.490 1.530 1.500 1.540 2,220,000 1.5181 0.00%
2020-08-28 0 1.530 1.510 1.530 1.520 1.570 2,512,000 3,867,080 1.5394 1.530 1.510 1.530 1.520 1.570 2,512,000 1.5394 -1.29%
2020-08-27 0 1.550 1.520 1.550 1.510 1.580 1,188,000 1,849,760 1.5570 1.550 1.520 1.550 1.510 1.580 1,188,000 1.5570 0.00%
2020-08-26 0 1.550 1.530 1.570 1.520 1.610 2,204,000 3,463,720 1.5716 1.550 1.530 1.570 1.520 1.610 2,204,000 1.5716 -1.27%
2020-08-25 0 1.570 1.550 1.570 1.530 1.610 1,496,000 2,344,760 1.5674 1.570 1.550 1.570 1.530 1.610 1,496,000 1.5674 1.29%
2020-08-24 0 1.550 1.520 1.550 1.460 1.620 1,936,000 2,953,160 1.5254 1.550 1.520 1.550 1.460 1.620 1,936,000 1.5254 6.90%
2020-08-21 0 1.450 1.400 1.460 1.450 1.570 1,260,000 1,946,360 1.5447 1.450 1.400 1.460 1.450 1.570 1,260,000 1.5447 -8.23%
2020-08-20 0 1.580 1.580 1.590 1.520 1.620 2,428,000 3,808,120 1.5684 1.580 1.580 1.590 1.520 1.620 2,428,000 1.5684 -2.47%
2020-08-19 0 1.620 1.540 1.620 1.540 1.620 1,168,000 1,848,000 1.5822 1.620 1.540 1.620 1.540 1.620 1,168,000 1.5822 3.18%
2020-08-18 0 1.570 1.540 1.570 1.520 1.650 1,620,000 2,536,680 1.5659 1.570 1.540 1.570 1.520 1.650 1,620,000 1.5659 -0.63%
2020-08-17 0 1.580 1.580 1.660 1.540 1.680 1,364,000 2,162,520 1.5854 1.580 1.580 1.660 1.540 1.680 1,364,000 1.5854 0.64%
2020-08-14 0 1.570 1.570 1.610 1.530 1.700 1,180,000 1,917,120 1.6247 1.570 1.570 1.610 1.530 1.700 1,180,000 1.6247 1.95%
2020-08-13 0 1.540 1.520 1.550 1.530 1.750 2,452,000 3,840,080 1.5661 1.540 1.520 1.550 1.530 1.750 2,452,000 1.5661 0.65%
2020-08-12 0 1.530 1.530 1.540 1.440 1.550 2,516,000 3,739,000 1.4861 1.530 1.530 1.540 1.440 1.550 2,516,000 1.4861 6.99%
2020-08-11 0 1.430 1.420 1.450 1.420 1.530 2,812,000 4,078,840 1.4505 1.430 1.420 1.450 1.420 1.530 2,812,000 1.4505 -4.67%
2020-08-10 0 1.500 1.500 1.510 1.500 1.570 1,820,000 2,776,840 1.5257 1.500 1.500 1.510 1.500 1.570 1,820,000 1.5257 -3.23%
2020-08-07 0 1.550 1.540 1.570 1.530 1.580 1,624,000 2,508,880 1.5449 1.550 1.540 1.570 1.530 1.580 1,624,000 1.5449 0.65%
2020-08-06 0 1.540 1.540 1.570 1.530 1.580 1,520,000 2,360,360 1.5529 1.540 1.540 1.570 1.530 1.580 1,520,000 1.5529 1.32%
2020-08-05 0 1.520 1.520 1.560 1.520 1.650 1,500,000 2,373,440 1.5823 1.520 1.520 1.560 1.520 1.650 1,500,000 1.5823 -3.80%
2020-08-04 0 1.580 1.570 1.600 1.560 1.650 1,620,000 2,582,240 1.5940 1.580 1.570 1.600 1.560 1.650 1,620,000 1.5940 -1.25%
2020-08-03 0 1.600 1.560 1.600 1.560 1.600 1,456,000 2,291,960 1.5741 1.600 1.560 1.600 1.560 1.600 1,456,000 1.5741 3.90%
2020-07-31 0 1.540 1.540 1.550 1.530 1.590 1,464,000 2,257,720 1.5422 1.540 1.540 1.550 1.530 1.590 1,464,000 1.5422 -0.65%
2020-07-30 0 1.550 1.540 1.550 1.540 1.620 3,516,000 5,535,560 1.5744 1.550 1.540 1.550 1.540 1.620 3,516,000 1.5744 -4.32%
2020-07-29 0 1.620 1.600 1.620 1.610 1.720 1,880,000 3,067,680 1.6317 1.620 1.600 1.620 1.610 1.720 1,880,000 1.6317 -0.61%
2020-07-28 0 1.630 1.620 1.630 1.580 1.700 3,744,000 6,071,760 1.6217 1.630 1.620 1.630 1.580 1.700 3,744,000 1.6217 0.00%
2020-07-27 0 1.630 1.600 1.630 1.600 1.780 1,428,000 2,384,040 1.6695 1.630 1.600 1.630 1.600 1.780 1,428,000 1.6695 -4.12%
2020-07-24 0 1.700 1.630 1.700 1.610 1.700 2,592,000 4,255,420 1.6418 1.700 1.630 1.700 1.610 1.700 2,592,000 1.6418 3.66%
2020-07-23 0 1.640 1.640 1.670 1.630 1.740 1,900,000 3,176,840 1.6720 1.640 1.640 1.670 1.630 1.740 1,900,000 1.6720 -3.53%
2020-07-22 0 1.700 1.660 1.700 1.670 1.710 1,320,000 2,222,760 1.6839 1.700 1.660 1.700 1.670 1.710 1,320,000 1.6839 0.00%
2020-07-21 0 1.700 1.700 1.710 1.670 1.760 2,152,000 3,649,640 1.6959 1.700 1.700 1.710 1.670 1.760 2,152,000 1.6959 -1.16%
2020-07-20 0 1.720 1.680 1.750 1.650 1.780 2,916,000 4,997,120 1.7137 1.720 1.680 1.750 1.650 1.780 2,916,000 1.7137 0.00%
2020-07-17 0 1.720 1.720 1.730 1.720 1.840 2,640,000 4,667,080 1.7678 1.720 1.720 1.730 1.720 1.840 2,640,000 1.7678 -4.44%
2020-07-16 0 1.800 - 1.800 1.800 1.940 1,656,000 3,109,560 1.8778 1.800 - 1.800 1.800 1.940 1,656,000 1.8778 -7.69%
2020-07-15 0 1.950 1.880 1.950 1.890 1.950 1,992,000 3,830,560 1.9230 1.950 1.880 1.950 1.890 1.950 1,992,000 1.9230 0.00%
2020-07-14 0 1.950 1.890 1.950 1.850 1.950 2,324,000 4,370,680 1.8807 1.950 1.890 1.950 1.850 1.950 2,324,000 1.8807 2.63%
2020-07-13 0 1.900 1.880 1.910 1.880 1.980 3,336,000 6,341,120 1.9008 1.900 1.880 1.910 1.880 1.980 3,336,000 1.9008 -2.56%
2020-07-10 0 1.950 1.910 1.950 1.920 1.960 1,492,000 2,886,360 1.9346 1.950 1.910 1.950 1.920 1.960 1,492,000 1.9346 1.04%
2020-07-09 0 1.930 1.930 1.970 1.900 2.010 2,488,000 4,881,040 1.9618 1.930 1.930 1.970 1.900 2.010 2,488,000 1.9618 -1.03%
2020-07-08 0 1.950 1.940 1.950 1.890 1.990 2,164,000 4,159,760 1.9223 1.950 1.940 1.950 1.890 1.990 2,164,000 1.9223 0.00%
2020-07-07 0 1.950 1.930 1.950 1.880 1.960 1,252,000 2,388,000 1.9073 1.950 1.930 1.950 1.880 1.960 1,252,000 1.9073 2.63%
2020-07-06 0 1.900 1.890 1.910 1.890 2.020 1,188,000 2,286,080 1.9243 1.900 1.890 1.910 1.890 2.020 1,188,000 1.9243 -1.55%
2020-07-03 0 1.930 1.880 1.950 1.880 1.980 1,720,000 3,290,680 1.9132 1.930 1.880 1.950 1.880 1.980 1,720,000 1.9132 1.58%
2020-07-02 0 1.900 1.870 1.930 1.860 1.950 1,256,000 2,406,800 1.9162 1.900 1.870 1.930 1.860 1.950 1,256,000 1.9162 -4.04%
2020-06-30 0 1.980 1.940 1.980 1.810 2.000 2,488,000 4,629,080 1.8606 1.980 1.940 1.980 1.810 2.000 2,488,000 1.8606 5.88%
2020-06-29 0 1.870 1.820 1.870 1.770 1.870 1,728,000 3,106,040 1.7975 1.870 1.820 1.870 1.770 1.870 1,728,000 1.7975 3.31%
2020-06-26 0 1.810 1.780 1.830 1.780 1.830 1,180,000 2,121,000 1.7975 1.810 1.780 1.830 1.780 1.830 1,180,000 1.7975 0.00%
2020-06-24 0 1.810 1.790 1.820 1.770 1.820 1,064,000 1,909,480 1.7946 1.810 1.790 1.820 1.770 1.820 1,064,000 1.7946 -0.55%
2020-06-23 0 1.820 1.770 1.820 1.780 1.890 1,020,000 1,839,000 1.8029 1.820 1.770 1.820 1.780 1.890 1,020,000 1.8029 -1.09%
2020-06-22 0 1.840 1.780 1.840 1.750 1.880 1,440,000 2,587,880 1.7971 1.840 1.780 1.840 1.750 1.880 1,440,000 1.7971 1.10%
2020-06-19 0 1.820 1.790 1.820 1.750 1.860 4,788,000 8,619,960 1.8003 1.820 1.790 1.820 1.750 1.860 4,788,000 1.8003 -0.55%
2020-06-18 0 1.830 1.800 1.840 1.810 1.900 8,300,000 15,281,320 1.8411 1.830 1.800 1.840 1.810 1.900 8,300,000 1.8411 -1.08%
2020-06-17 0 1.850 1.850 1.890 1.850 1.980 8,360,000 15,843,660 1.8952 1.850 1.850 1.890 1.850 1.980 8,360,000 1.8952 -5.61%
2020-06-16 0 1.960 1.900 1.960 1.900 2.050 11,356,000 22,679,240 1.9971 1.960 1.900 1.960 1.900 2.050 11,356,000 1.9971 -1.01%
2020-06-15 0 1.980 1.960 1.980 1.930 2.100 9,336,000 18,464,680 1.9778 1.980 1.960 1.980 1.930 2.100 9,336,000 1.9778 0.51%
2020-06-12 0 1.970 1.930 1.970 1.900 1.970 6,608,000 12,701,320 1.9221 1.970 1.930 1.970 1.900 1.970 6,608,000 1.9221 1.55%
2020-06-11 0 1.940 1.910 1.940 1.860 1.940 10,228,000 19,421,840 1.8989 1.940 1.910 1.940 1.860 1.940 10,228,000 1.8989 3.19%
2020-06-10 0 1.880 1.860 1.900 1.850 1.910 5,416,000 10,179,800 1.8796 1.880 1.860 1.900 1.850 1.910 5,416,000 1.8796 -2.59%
2020-06-09 0 1.930 1.890 1.930 1.810 1.930 13,812,000 25,815,760 1.8691 1.930 1.890 1.930 1.810 1.930 13,812,000 1.8691 3.76%
2020-06-08 0 1.860 1.810 1.860 1.820 1.890 1,736,000 3,236,120 1.8641 1.860 1.810 1.860 1.820 1.890 1,736,000 1.8641 -2.62%
2020-06-05 0 1.910 1.910 2.000 1.750 1.920 2,272,000 4,073,360 1.7929 1.910 1.910 2.000 1.750 1.920 2,272,000 1.7929 6.11%
2020-06-04 0 1.800 1.790 1.820 1.790 1.830 1,540,000 2,769,160 1.7982 1.800 1.790 1.820 1.790 1.830 1,540,000 1.7982 -1.10%
2020-06-03 0 1.820 1.820 1.830 1.780 1.830 1,668,000 2,994,680 1.7954 1.820 1.820 1.830 1.780 1.830 1,668,000 1.7954 0.00%
2020-06-02 0 1.820 1.790 1.840 1.790 1.840 1,508,000 2,718,720 1.8029 1.820 1.790 1.840 1.790 1.840 1,508,000 1.8029 0.00%
2020-06-01 0 1.820 1.750 1.820 1.760 1.880 2,260,000 4,150,480 1.8365 1.820 1.750 1.820 1.760 1.880 2,260,000 1.8365 0.00%
2020-05-29 0 1.820 1.800 1.840 1.820 1.870 2,756,000 5,070,560 1.8398 1.820 1.800 1.840 1.820 1.870 2,756,000 1.8398 -0.55%
2020-05-28 0 1.830 1.820 1.850 1.830 1.870 1,664,000 3,070,800 1.8454 1.830 1.820 1.850 1.830 1.870 1,664,000 1.8454 -0.54%
2020-05-27 0 1.840 1.800 1.840 1.820 1.880 2,340,000 4,307,520 1.8408 1.840 1.800 1.840 1.820 1.880 2,340,000 1.8408 0.55%
2020-05-26 0 1.830 1.800 1.830 1.810 1.940 1,692,000 3,132,120 1.8511 1.830 1.800 1.830 1.810 1.940 1,692,000 1.8511 0.55%
2020-05-25 0 1.820 1.650 1.820 1.590 1.820 2,588,000 4,234,160 1.6361 1.820 1.650 1.820 1.590 1.820 2,588,000 1.6361 10.30%
2020-05-22 0 1.650 1.610 1.680 1.520 1.680 2,656,000 4,263,680 1.6053 1.650 1.610 1.680 1.520 1.680 2,656,000 1.6053 -1.79%
2020-05-21 0 1.680 1.660 1.700 1.660 1.750 2,308,000 3,922,280 1.6994 1.680 1.660 1.700 1.660 1.750 2,308,000 1.6994 -4.00%
2020-05-20 0 1.750 1.700 1.750 1.720 1.810 1,892,000 3,341,280 1.7660 1.750 1.700 1.750 1.720 1.810 1,892,000 1.7660 -2.23%
2020-05-19 0 1.790 1.770 1.790 1.770 1.810 1,748,000 3,123,080 1.7867 1.790 1.770 1.790 1.770 1.810 1,748,000 1.7867 0.56%
2020-05-18 0 1.780 1.760 1.780 1.750 1.780 1,708,000 3,024,480 1.7708 1.780 1.760 1.780 1.750 1.780 1,708,000 1.7708 -0.56%
2020-05-15 0 1.790 1.780 1.800 1.780 1.820 1,652,000 2,964,800 1.7947 1.790 1.780 1.800 1.780 1.820 1,652,000 1.7947 -2.19%
2020-05-14 0 1.830 1.780 1.830 1.780 1.860 1,816,000 3,272,160 1.8019 1.830 1.780 1.830 1.780 1.860 1,816,000 1.8019 0.00%
2020-05-13 0 1.830 1.810 1.840 1.810 1.910 1,920,000 3,540,320 1.8439 1.830 1.810 1.840 1.810 1.910 1,920,000 1.8439 -1.61%
2020-05-12 0 1.860 1.850 1.860 1.850 1.900 1,612,000 3,020,080 1.8735 1.860 1.850 1.860 1.850 1.900 1,612,000 1.8735 -1.06%
2020-05-11 0 1.880 1.870 1.910 1.850 1.910 2,568,000 4,813,960 1.8746 1.880 1.870 1.910 1.850 1.910 2,568,000 1.8746 1.08%
2020-05-08 0 1.860 1.870 1.880 1.810 1.900 1,832,000 3,384,960 1.8477 1.860 1.870 1.880 1.810 1.900 1,832,000 1.8477 1.09%
2020-05-07 0 1.840 1.820 1.840 1.820 1.900 1,692,000 3,153,080 1.8635 1.840 1.820 1.840 1.820 1.900 1,692,000 1.8635 -1.60%
2020-05-06 0 1.870 1.850 1.890 1.860 1.900 1,520,000 2,861,480 1.8826 1.870 1.850 1.890 1.860 1.900 1,520,000 1.8826 0.54%
2020-05-05 0 1.860 1.860 1.890 1.790 1.900 2,412,000 4,406,360 1.8268 1.860 1.860 1.890 1.790 1.900 2,412,000 1.8268 2.76%
2020-05-04 0 1.810 1.770 1.840 1.770 1.910 2,028,000 3,749,240 1.8487 1.810 1.770 1.840 1.770 1.910 2,028,000 1.8487 -1.63%
2020-04-29 0 1.840 1.840 1.890 1.830 1.880 1,528,000 2,824,560 1.8485 1.840 1.840 1.890 1.830 1.880 1,528,000 1.8485 1.10%
2020-04-28 0 1.820 1.810 1.830 1.800 1.850 1,536,000 2,791,960 1.8177 1.820 1.810 1.830 1.800 1.850 1,536,000 1.8177 0.00%
2020-04-27 0 1.820 1.790 1.820 1.790 1.880 1,520,000 2,755,560 1.8129 1.820 1.790 1.820 1.790 1.880 1,520,000 1.8129 -0.55%
2020-04-24 0 1.830 1.770 1.830 1.780 1.840 1,696,000 3,054,400 1.8009 1.830 1.770 1.830 1.780 1.840 1,696,000 1.8009 1.10%
2020-04-23 0 1.810 1.760 1.810 1.780 1.810 1,792,000 3,211,440 1.7921 1.810 1.760 1.810 1.780 1.810 1,792,000 1.7921 -1.09%
2020-04-22 0 1.830 1.820 1.840 1.790 1.880 2,100,000 3,827,360 1.8226 1.830 1.820 1.840 1.790 1.880 2,100,000 1.8226 -2.66%
2020-04-21 0 1.880 1.850 1.880 1.840 2.020 2,080,000 3,980,920 1.9139 1.880 1.850 1.880 1.840 2.020 2,080,000 1.9139 -4.08%
2020-04-20 0 1.960 1.950 1.970 1.930 1.980 2,596,000 5,088,560 1.9602 1.960 1.950 1.970 1.930 1.980 2,596,000 1.9602 1.03%
2020-04-17 0 1.940 1.890 1.940 1.880 1.940 1,580,000 3,019,000 1.9108 1.940 1.890 1.940 1.880 1.940 1,580,000 1.9108 3.74%
2020-04-16 0 1.870 1.870 1.930 1.860 2.020 6,028,000 11,567,800 1.9190 1.870 1.870 1.930 1.860 2.020 6,028,000 1.9190 -6.03%
2020-04-15 0 1.990 1.980 2.070 1.950 2.100 5,532,000 10,993,640 1.9873 1.990 1.980 2.070 1.950 2.100 5,532,000 1.9873 -1.97%
2020-04-14 0 2.030 2.000 2.070 2.000 2.070 5,476,000 11,094,240 2.0260 2.030 2.000 2.070 2.000 2.070 5,476,000 2.0260 -0.98%
2020-04-09 0 2.050 2.020 2.090 2.030 2.110 1,400,000 2,868,120 2.0487 2.050 2.020 2.090 2.030 2.110 1,400,000 2.0487 0.49%
2020-04-08 0 2.040 2.020 2.090 2.000 2.100 1,380,000 2,801,720 2.0302 2.040 2.020 2.090 2.000 2.100 1,380,000 2.0302 -1.92%
2020-04-07 0 2.080 2.040 2.080 2.050 2.150 1,432,000 2,974,720 2.0773 2.080 2.040 2.080 2.050 2.150 1,432,000 2.0773 1.96%
2020-04-06 0 2.040 2.010 2.040 1.990 2.050 2,480,000 4,984,800 2.0100 2.040 2.010 2.040 1.990 2.050 2,480,000 2.0100 2.51%
2020-04-03 0 1.990 1.990 2.040 1.940 2.050 1,568,000 3,107,200 1.9816 1.990 1.990 2.040 1.940 2.050 1,568,000 1.9816 -1.49%
2020-04-02 0 2.020 2.000 2.030 1.990 2.070 1,408,000 2,824,240 2.0059 2.020 2.000 2.030 1.990 2.070 1,408,000 2.0059 -0.49%
2020-04-01 0 2.030 2.000 2.030 1.990 2.090 1,328,000 2,739,520 2.0629 2.030 2.000 2.030 1.990 2.090 1,328,000 2.0629 -2.87%
2020-03-31 0 2.090 2.060 2.090 2.070 2.090 1,288,000 2,680,560 2.0812 2.090 2.060 2.090 2.070 2.090 1,288,000 2.0812 0.97%
2020-03-30 0 2.070 2.030 2.070 2.070 2.100 1,284,000 2,672,520 2.0814 2.070 2.030 2.070 2.070 2.100 1,284,000 2.0814 -0.96%
2020-03-27 0 2.090 2.030 2.080 2.060 2.090 1,504,000 3,117,320 2.0727 2.090 2.030 2.080 2.060 2.090 1,504,000 2.0727 0.48%
2020-03-26 0 2.080 2.060 2.070 2.050 2.080 1,432,000 2,957,760 2.0655 2.080 2.060 2.070 2.050 2.080 1,432,000 2.0655 0.97%
2020-03-25 0 2.060 2.040 2.070 2.030 2.080 1,676,000 3,441,480 2.0534 2.060 2.040 2.070 2.030 2.080 1,676,000 2.0534 1.98%
2020-03-24 0 2.020 1.970 2.010 1.990 2.060 1,484,000 3,007,040 2.0263 2.020 1.970 2.010 1.990 2.060 1,484,000 2.0263 -0.98%
2020-03-23 0 2.040 2.000 2.040 1.980 2.040 2,516,000 5,057,640 2.0102 2.040 2.000 2.040 1.980 2.040 2,516,000 2.0102 2.51%
2020-03-20 0 1.990 1.940 2.030 1.990 2.050 1,260,000 2,548,480 2.0226 1.990 1.940 2.030 1.990 2.050 1,260,000 2.0226 1.02%
2020-03-19 0 1.970 1.960 1.980 1.920 1.990 1,496,000 2,938,280 1.9641 1.970 1.960 1.980 1.920 1.990 1,496,000 1.9641 -1.01%
2020-03-18 0 1.990 1.930 1.990 1.930 2.000 2,064,000 4,078,780 1.9762 1.990 1.930 1.990 1.930 2.000 2,064,000 1.9762 1.02%
2020-03-17 0 1.970 1.940 1.970 1.870 2.000 1,504,000 2,894,960 1.9248 1.970 1.940 1.970 1.870 2.000 1,504,000 1.9248 1.03%
2020-03-16 0 1.950 1.920 1.960 1.840 1.990 1,712,000 3,273,360 1.9120 1.950 1.920 1.960 1.840 1.990 1,712,000 1.9120 1.56%
2020-03-13 0 1.920 1.900 1.960 1.910 1.990 1,188,000 2,339,360 1.9692 1.920 1.900 1.960 1.910 1.990 1,188,000 1.9692 -3.03%
2020-03-12 0 1.980 1.940 1.990 1.860 2.050 1,648,000 3,175,960 1.9272 1.980 1.940 1.990 1.860 2.050 1,648,000 1.9272 -1.00%
2020-03-11 0 2.000 1.860 2.000 1.770 2.000 3,536,000 6,551,640 1.8528 2.000 1.860 2.000 1.770 2.000 3,536,000 1.8528 12.99%
2020-03-10 0 1.770 1.770 1.800 1.770 1.810 1,436,000 2,580,560 1.7970 1.770 1.770 1.800 1.770 1.810 1,436,000 1.7970 -0.56%
2020-03-09 0 1.780 1.780 1.840 1.780 1.880 1,756,000 3,188,760 1.8159 1.780 1.780 1.840 1.780 1.880 1,756,000 1.8159 -3.78%
2020-03-06 0 1.850 1.840 1.870 1.780 1.960 5,156,000 9,518,400 1.8461 1.850 1.840 1.870 1.780 1.960 5,156,000 1.8461 1.65%
2020-03-05 0 1.820 1.820 1.860 1.770 1.870 2,832,000 5,155,440 1.8204 1.820 1.820 1.860 1.770 1.870 2,832,000 1.8204 2.25%
2020-03-04 0 1.780 1.760 1.860 1.670 1.880 2,308,000 4,031,680 1.7468 1.780 1.760 1.860 1.670 1.880 2,308,000 1.7468 4.71%
2020-03-03 0 1.700 1.670 1.710 1.680 1.900 3,336,000 5,824,040 1.7458 1.700 1.670 1.710 1.680 1.900 3,336,000 1.7458 -3.41%
2020-03-02 0 1.760 1.720 1.780 1.680 1.900 2,668,000 4,632,400 1.7363 1.760 1.720 1.780 1.680 1.900 2,668,000 1.7363 1.73%
2020-02-28 0 1.730 1.690 1.730 1.630 1.730 1,428,000 2,451,440 1.7167 1.730 1.690 1.730 1.630 1.730 1,428,000 1.7167 2.98%
2020-02-27 0 1.680 1.680 1.730 1.670 1.730 2,952,000 5,019,880 1.7005 1.680 1.680 1.730 1.670 1.730 2,952,000 1.7005 -0.59%
2020-02-26 0 1.690 1.700 1.720 1.600 1.700 2,072,000 3,412,400 1.6469 1.690 1.700 1.720 1.600 1.700 2,072,000 1.6469 4.97%
2020-02-25 0 1.610 1.580 1.620 1.580 1.620 2,536,000 4,059,560 1.6008 1.610 1.580 1.620 1.580 1.620 2,536,000 1.6008 1.90%
2020-02-24 0 1.580 1.570 1.580 1.580 1.700 4,076,000 6,580,200 1.6144 1.580 1.570 1.580 1.580 1.700 4,076,000 1.6144 -1.86%
2020-02-21 0 1.610 1.600 1.610 1.610 1.740 2,576,000 4,315,240 1.6752 1.610 1.600 1.610 1.610 1.740 2,576,000 1.6752 -4.17%
2020-02-20 0 1.680 1.670 1.680 1.670 1.740 1,756,000 2,996,840 1.7066 1.680 1.670 1.680 1.670 1.740 1,756,000 1.7066 -1.75%
2020-02-19 0 1.710 1.680 1.720 1.690 1.730 1,452,000 2,480,200 1.7081 1.710 1.680 1.720 1.690 1.730 1,452,000 1.7081 -0.58%
2020-02-18 0 1.720 1.710 1.720 1.710 1.780 2,172,000 3,778,680 1.7397 1.720 1.710 1.720 1.710 1.780 2,172,000 1.7397 -2.27%
2020-02-17 0 1.760 1.720 1.760 1.720 1.790 1,628,000 2,876,200 1.7667 1.760 1.720 1.760 1.720 1.790 1,628,000 1.7667 0.00%
2020-02-14 0 1.760 1.760 1.790 1.760 1.830 2,132,000 3,856,720 1.8090 1.760 1.760 1.790 1.760 1.830 2,132,000 1.8090 -2.76%
2020-02-13 0 1.810 1.790 1.830 1.760 1.820 1,632,000 2,917,760 1.7878 1.810 1.790 1.830 1.760 1.820 1,632,000 1.7878 1.69%
2020-02-12 0 1.780 1.780 1.790 1.780 1.860 1,928,000 3,497,160 1.8139 1.780 1.780 1.790 1.780 1.860 1,928,000 1.8139 -2.20%
2020-02-11 0 1.820 1.800 1.840 1.740 1.920 2,868,000 5,292,640 1.8454 1.820 1.800 1.840 1.740 1.920 2,868,000 1.8454 2.82%
2020-02-10 0 1.770 1.760 1.770 1.750 1.830 2,700,000 4,819,320 1.7849 1.770 1.760 1.770 1.750 1.830 2,700,000 1.7849 -0.56%
2020-02-07 0 1.780 1.770 1.780 1.760 1.850 3,800,000 6,875,880 1.8094 1.780 1.770 1.780 1.760 1.850 3,800,000 1.8094 -2.20%
2020-02-06 0 1.820 1.820 1.850 1.820 1.930 2,560,000 4,806,160 1.8774 1.820 1.820 1.850 1.820 1.930 2,560,000 1.8774 -2.15%
2020-02-05 0 1.860 1.850 1.860 1.840 2.000 3,968,000 7,561,040 1.9055 1.860 1.850 1.860 1.840 2.000 3,968,000 1.9055 -5.58%
2020-02-04 0 1.970 1.950 1.990 1.950 1.990 1,588,000 3,124,800 1.9678 1.970 1.950 1.990 1.950 1.990 1,588,000 1.9678 0.51%
2020-02-03 0 1.960 1.930 1.960 1.930 1.990 1,648,000 3,227,800 1.9586 1.960 1.930 1.960 1.930 1.990 1,648,000 1.9586 0.00%
2020-01-31 0 1.960 1.950 2.050 1.910 2.080 2,016,000 4,018,680 1.9934 1.960 1.950 2.050 1.910 2.080 2,016,000 1.9934 -3.45%
2020-01-30 0 2.030 2.000 2.080 1.920 2.090 2,012,000 4,077,240 2.0265 2.030 2.000 2.080 1.920 2.090 2,012,000 2.0265 -2.40%
2020-01-29 0 2.080 1.990 2.120 2.000 2.140 1,520,000 3,150,080 2.0724 2.080 1.990 2.120 2.000 2.140 1,520,000 2.0724 -3.26%
2020-01-24 0 2.150 2.090 2.150 2.010 2.190 1,952,000 4,018,240 2.0585 2.150 2.090 2.150 2.010 2.190 1,952,000 2.0585 6.97%
2020-01-23 0 2.010 2.010 2.040 1.990 2.050 2,028,000 4,086,880 2.0152 2.010 2.010 2.040 1.990 2.050 2,028,000 2.0152 -0.99%
2020-01-22 0 2.030 2.020 2.040 2.000 2.030 2,728,000 5,523,520 2.0248 2.030 2.020 2.040 2.000 2.030 2,728,000 2.0248 1.50%
2020-01-21 0 2.000 1.990 2.030 1.980 2.050 3,056,000 6,146,560 2.0113 2.000 1.990 2.030 1.980 2.050 3,056,000 2.0113 -1.48%
2020-01-20 0 2.030 2.000 2.050 2.000 2.040 2,496,000 5,047,760 2.0223 2.030 2.000 2.050 2.000 2.040 2,496,000 2.0223 0.00%
2020-01-17 0 2.030 2.030 2.050 2.010 2.080 1,136,000 2,310,440 2.0338 2.030 2.030 2.050 2.010 2.080 1,136,000 2.0338 -0.98%
2020-01-16 0 2.050 2.030 2.060 2.020 2.060 1,108,000 2,259,840 2.0396 2.050 2.030 2.060 2.020 2.060 1,108,000 2.0396 0.49%
2020-01-15 0 2.040 2.030 2.060 2.010 2.080 1,160,000 2,359,200 2.0338 2.040 2.030 2.060 2.010 2.080 1,160,000 2.0338 -1.45%
2020-01-14 0 2.070 2.020 2.070 2.020 2.070 1,172,000 2,396,480 2.0448 2.070 2.020 2.070 2.020 2.070 1,172,000 2.0448 1.47%
2020-01-13 0 2.040 2.020 2.060 2.020 2.050 1,176,000 2,393,520 2.0353 2.040 2.020 2.060 2.020 2.050 1,176,000 2.0353 -0.49%
2020-01-10 0 2.050 2.030 2.070 1.990 2.070 1,264,000 2,572,600 2.0353 2.050 2.030 2.070 1.990 2.070 1,264,000 2.0353 0.00%
2020-01-09 0 2.050 2.030 2.050 2.010 2.080 1,608,000 3,268,000 2.0323 2.050 2.030 2.050 2.010 2.080 1,608,000 2.0323 2.50%
2020-01-08 0 2.000 2.000 2.050 2.000 2.090 1,800,000 3,655,880 2.0310 2.000 2.000 2.050 2.000 2.090 1,800,000 2.0310 0.00%
2020-01-07 0 2.000 2.000 2.030 2.000 2.040 1,304,000 2,637,840 2.0229 2.000 2.000 2.030 2.000 2.040 1,304,000 2.0229 -0.99%
2020-01-06 0 2.020 2.000 2.020 2.000 2.050 2,008,000 4,055,120 2.0195 2.020 2.000 2.020 2.000 2.050 2,008,000 2.0195 -2.42%
2020-01-03 0 2.070 2.050 2.230 2.010 2.090 1,924,000 3,953,640 2.0549 2.070 2.050 2.230 2.010 2.090 1,924,000 2.0549 0.00%
2020-01-02 0 2.070 1.980 2.070 2.000 2.140 1,344,000 2,752,960 2.0483 2.070 1.980 2.070 2.000 2.140 1,344,000 2.0483 -1.90%
2019-12-31 0 2.110 2.110 2.140 2.110 2.190 2,284,000 4,920,160 2.1542 2.110 2.110 2.140 2.110 2.190 2,284,000 2.1542 -4.09%
2019-12-30 0 2.200 2.190 2.220 2.120 2.260 13,684,000 29,466,000 2.1533 2.200 2.190 2.220 2.120 2.260 13,684,000 2.1533 -0.90%
2019-12-27 0 2.220 2.190 2.220 2.180 2.250 1,448,000 3,188,520 2.2020 2.220 2.190 2.220 2.180 2.250 1,448,000 2.2020 1.83%
2019-12-24 0 2.180 2.180 2.200 2.180 2.280 1,512,000 3,330,440 2.2027 2.180 2.180 2.200 2.180 2.280 1,512,000 2.2027 -2.68%
2019-12-23 0 2.240 2.210 2.240 2.130 2.280 2,476,000 5,472,240 2.2101 2.240 2.210 2.240 2.130 2.280 2,476,000 2.2101 3.23%
2019-12-20 0 2.170 2.150 2.170 2.120 2.310 2,128,000 4,615,720 2.1690 2.170 2.150 2.170 2.120 2.310 2,128,000 2.1690 -5.65%
2019-12-19 0 2.300 2.220 2.300 2.100 2.320 4,532,000 9,973,240 2.2006 2.300 2.220 2.300 2.100 2.320 4,532,000 2.2006 4.55%
2019-12-18 0 2.200 2.160 2.200 2.150 2.370 2,620,000 5,814,760 2.2194 2.200 2.160 2.200 2.150 2.370 2,620,000 2.2194 -5.17%
2019-12-17 0 2.320 2.260 2.320 2.220 2.320 2,712,000 6,162,840 2.2724 2.320 2.260 2.320 2.220 2.320 2,712,000 2.2724 0.87%
2019-12-16 0 2.300 2.240 2.300 2.240 2.360 2,032,000 4,651,200 2.2890 2.300 2.240 2.300 2.240 2.360 2,032,000 2.2890 -0.86%
2019-12-13 0 2.320 2.290 2.340 2.270 2.370 1,916,000 4,462,040 2.3288 2.320 2.290 2.340 2.270 2.370 1,916,000 2.3288 0.87%
2019-12-12 0 2.300 2.260 2.320 2.280 2.420 2,172,000 5,025,760 2.3139 2.300 2.260 2.320 2.280 2.420 2,172,000 2.3139 -2.95%
2019-12-11 0 2.370 2.310 2.380 2.310 2.400 2,148,000 5,036,920 2.3449 2.370 2.310 2.380 2.310 2.400 2,148,000 2.3449 2.16%
2019-12-10 0 2.320 2.290 2.340 2.240 2.410 1,956,000 4,545,400 2.3238 2.320 2.290 2.340 2.240 2.410 1,956,000 2.3238 -3.73%
2019-12-09 0 2.410 2.380 2.420 2.340 2.550 1,636,000 3,998,240 2.4439 2.410 2.380 2.420 2.340 2.550 1,636,000 2.4439 -5.49%
2019-12-06 0 2.550 2.550 2.560 2.510 2.740 2,268,000 5,909,920 2.6058 2.550 2.550 2.560 2.510 2.740 2,268,000 2.6058 -4.49%
2019-12-05 0 2.670 2.620 2.670 2.600 2.800 2,452,000 6,603,420 2.6931 2.670 2.620 2.670 2.600 2.800 2,452,000 2.6931 -1.84%
2019-12-04 0 2.720 2.680 2.720 2.380 2.750 5,592,000 14,270,600 2.5520 2.720 2.680 2.720 2.380 2.750 5,592,000 2.5520 14.29%
2019-12-03 0 2.380 2.350 2.380 2.340 2.460 1,444,000 3,437,640 2.3806 2.380 2.350 2.380 2.340 2.460 1,444,000 2.3806 -2.46%
2019-12-02 0 2.440 2.390 2.440 2.350 2.440 1,656,000 3,981,240 2.4041 2.440 2.390 2.440 2.350 2.440 1,656,000 2.4041 2.95%
2019-11-29 0 2.370 2.340 2.380 2.330 2.450 1,492,000 3,513,960 2.3552 2.370 2.340 2.380 2.330 2.450 1,492,000 2.3552 -0.42%
2019-11-28 0 2.380 2.340 2.380 2.340 2.450 1,976,000 4,684,320 2.3706 2.380 2.340 2.380 2.340 2.450 1,976,000 2.3706 -2.46%
2019-11-27 0 2.440 2.420 2.450 2.420 2.470 1,444,000 3,531,320 2.4455 2.440 2.420 2.450 2.420 2.470 1,444,000 2.4455 0.00%
2019-11-26 0 2.440 2.440 2.450 2.430 2.480 1,612,000 3,964,560 2.4594 2.440 2.440 2.450 2.430 2.480 1,612,000 2.4594 0.00%
2019-11-25 0 2.440 2.430 2.440 2.380 2.450 1,236,000 2,997,680 2.4253 2.440 2.430 2.440 2.380 2.450 1,236,000 2.4253 1.24%
2019-11-22 0 2.410 2.410 2.440 2.330 2.440 1,792,000 4,295,080 2.3968 2.410 2.410 2.440 2.330 2.440 1,792,000 2.3968 3.43%
2019-11-21 0 2.330 2.320 2.350 2.290 2.350 2,044,000 4,723,040 2.3107 2.330 2.320 2.350 2.290 2.350 2,044,000 2.3107 0.87%
2019-11-20 0 2.310 2.310 2.340 2.270 2.340 2,112,000 4,877,480 2.3094 2.310 2.310 2.340 2.270 2.340 2,112,000 2.3094 0.43%
2019-11-19 0 2.300 2.280 2.300 2.270 2.310 1,408,000 3,213,960 2.2826 2.300 2.280 2.300 2.270 2.310 1,408,000 2.2826 0.00%
2019-11-18 0 2.300 2.290 2.320 2.280 2.320 1,184,000 2,715,000 2.2931 2.300 2.290 2.320 2.280 2.320 1,184,000 2.2931 0.00%
2019-11-15 0 2.300 2.280 2.310 2.260 2.320 1,596,000 3,647,920 2.2857 2.300 2.280 2.310 2.260 2.320 1,596,000 2.2857 0.44%
2019-11-14 0 2.290 2.270 2.290 2.220 2.290 1,672,000 3,761,360 2.2496 2.290 2.270 2.290 2.220 2.290 1,672,000 2.2496 2.69%
2019-11-13 0 2.230 2.210 2.260 2.210 2.240 1,072,000 2,378,980 2.2192 2.230 2.210 2.260 2.210 2.240 1,072,000 2.2192 0.45%
2019-11-12 0 2.220 2.200 2.230 2.130 2.220 2,928,000 6,415,920 2.1912 2.220 2.200 2.230 2.130 2.220 2,928,000 2.1912 3.74%
2019-11-11 0 2.140 2.140 2.170 2.110 2.170 1,556,000 3,339,760 2.1464 2.140 2.140 2.170 2.110 2.170 1,556,000 2.1464 -0.93%
2019-11-08 0 2.160 2.150 2.190 2.140 2.180 3,200,000 6,914,000 2.1606 2.160 2.150 2.190 2.140 2.180 3,200,000 2.1606 0.93%
2019-11-07 0 2.140 2.140 2.160 2.090 2.150 2,184,000 4,635,960 2.1227 2.140 2.140 2.160 2.090 2.150 2,184,000 2.1227 1.42%
2019-11-06 0 2.110 2.080 2.110 2.020 2.110 2,532,000 5,270,960 2.0817 2.110 2.080 2.110 2.020 2.110 2,532,000 2.0817 4.98%
2019-11-05 0 2.010 2.000 2.050 1.950 2.020 2,984,000 5,923,320 1.9850 2.010 2.000 2.050 1.950 2.020 2,984,000 1.9850 3.61%
2019-11-04 0 1.940 1.920 1.950 1.910 1.950 2,944,000 5,661,600 1.9231 1.940 1.920 1.950 1.910 1.950 2,944,000 1.9231 1.57%
2019-11-01 0 1.910 1.900 1.910 1.880 1.920 1,708,000 3,248,440 1.9019 1.910 1.900 1.910 1.880 1.920 1,708,000 1.9019 0.53%
2019-10-31 0 1.900 1.890 1.900 1.890 1.930 2,300,000 4,368,680 1.8994 1.900 1.890 1.900 1.890 1.930 2,300,000 1.8994 -0.52%
2019-10-30 0 1.910 1.900 1.920 1.890 1.940 1,624,000 3,100,040 1.9089 1.910 1.900 1.920 1.890 1.940 1,624,000 1.9089 0.00%
2019-10-29 0 1.910 1.900 1.910 1.900 1.920 1,856,000 3,541,760 1.9083 1.910 1.900 1.910 1.900 1.920 1,856,000 1.9083 0.00%
2019-10-28 0 1.910 1.900 1.920 1.880 1.920 6,196,000 11,769,000 1.8995 1.910 1.900 1.920 1.880 1.920 6,196,000 1.8995 0.00%
2019-10-25 0 1.910 1.900 1.920 1.890 1.950 2,776,000 5,313,800 1.9142 1.910 1.900 1.920 1.890 1.950 2,776,000 1.9142 -1.55%
2019-10-24 0 1.940 1.910 1.950 1.910 1.940 1,484,000 2,857,760 1.9257 1.940 1.910 1.950 1.910 1.940 1,484,000 1.9257 1.57%
2019-10-23 0 1.910 1.900 1.920 1.870 1.970 3,792,000 7,238,760 1.9090 1.910 1.900 1.920 1.870 1.970 3,792,000 1.9090 0.53%
2019-10-22 0 1.900 1.900 1.920 1.880 1.980 2,072,000 3,949,760 1.9063 1.900 1.900 1.920 1.880 1.980 2,072,000 1.9063 -1.04%
2019-10-21 0 1.920 1.910 1.930 1.890 1.990 3,456,000 6,621,040 1.9158 1.920 1.910 1.930 1.890 1.990 3,456,000 1.9158 0.52%
2019-10-18 0 1.910 1.900 1.920 1.820 1.970 2,208,000 4,211,240 1.9073 1.910 1.900 1.920 1.820 1.970 2,208,000 1.9073 0.00%
2019-10-17 0 1.910 1.900 1.920 1.900 1.980 5,216,000 10,015,000 1.9201 1.910 1.900 1.920 1.900 1.980 5,216,000 1.9201 -1.04%
2019-10-16 0 1.930 1.880 1.930 1.890 1.980 3,980,000 7,639,280 1.9194 1.930 1.880 1.930 1.890 1.980 3,980,000 1.9194 1.05%
2019-10-15 0 1.910 1.900 1.910 1.890 2.000 5,164,000 10,082,680 1.9525 1.910 1.900 1.910 1.890 2.000 5,164,000 1.9525 -2.05%
2019-10-14 0 1.950 1.920 1.950 1.910 1.950 1,652,000 3,192,080 1.9323 1.950 1.920 1.950 1.910 1.950 1,652,000 1.9323 2.63%
2019-10-11 0 1.900 1.900 1.930 1.890 1.950 2,280,000 4,364,080 1.9141 1.900 1.900 1.930 1.890 1.950 2,280,000 1.9141 -0.52%
2019-10-10 0 1.910 1.910 1.930 1.890 1.930 3,128,000 5,997,760 1.9174 1.910 1.910 1.930 1.890 1.930 3,128,000 1.9174 -0.52%
2019-10-09 0 1.920 1.920 1.930 1.900 1.940 2,312,000 4,446,520 1.9232 1.920 1.920 1.930 1.900 1.940 2,312,000 1.9232 -1.54%
2019-10-08 0 1.950 1.890 1.950 1.880 1.950 2,920,000 5,562,000 1.9048 1.950 1.890 1.950 1.880 1.950 2,920,000 1.9048 2.63%
2019-10-04 0 1.900 1.870 1.900 1.870 1.970 2,312,000 4,444,280 1.9223 1.900 1.870 1.900 1.870 1.970 2,312,000 1.9223 -2.56%
2019-10-03 0 1.950 1.930 1.950 1.880 1.950 2,084,000 3,995,760 1.9174 1.950 1.930 1.950 1.880 1.950 2,084,000 1.9174 2.63%
2019-10-02 0 1.900 1.900 1.910 1.890 1.960 1,808,000 3,455,640 1.9113 1.900 1.900 1.910 1.890 1.960 1,808,000 1.9113 -0.52%
2019-09-30 0 1.910 1.900 1.960 1.900 1.960 2,128,000 4,131,520 1.9415 1.910 1.900 1.960 1.900 1.960 2,128,000 1.9415 -2.05%
2019-09-27 0 1.950 1.940 1.960 1.910 1.980 4,420,000 8,618,240 1.9498 1.950 1.940 1.960 1.910 1.980 4,420,000 1.9498 0.52%
2019-09-26 0 1.940 1.940 1.970 1.890 2.000 4,400,000 8,520,160 1.9364 1.940 1.940 1.970 1.890 2.000 4,400,000 1.9364 2.11%
2019-09-25 0 1.900 1.870 1.900 1.820 1.950 2,196,000 4,133,960 1.8825 1.900 1.870 1.900 1.820 1.950 2,196,000 1.8825 -0.52%
2019-09-24 0 1.910 1.850 1.910 1.860 1.970 2,168,000 4,120,920 1.9008 1.910 1.850 1.910 1.860 1.970 2,168,000 1.9008 0.53%
2019-09-23 0 1.900 1.880 1.900 1.860 1.910 1,680,000 3,188,800 1.8981 1.900 1.880 1.900 1.860 1.910 1,680,000 1.8981 -0.52%
2019-09-20 0 1.910 1.900 1.920 1.900 1.960 1,520,000 2,916,040 1.9184 1.910 1.900 1.920 1.900 1.960 1,520,000 1.9184 -0.52%
2019-09-19 0 1.920 1.900 1.930 1.900 1.930 2,056,000 3,946,800 1.9196 1.920 1.900 1.930 1.900 1.930 2,056,000 1.9196 1.05%
2019-09-18 0 1.900 1.900 1.920 1.860 1.920 2,052,000 3,899,600 1.9004 1.900 1.900 1.920 1.860 1.920 2,052,000 1.9004 -0.52%
2019-09-17 0 1.910 1.910 1.930 1.910 1.960 2,040,000 3,925,640 1.9243 1.910 1.910 1.930 1.910 1.960 2,040,000 1.9243 -2.05%
2019-09-16 0 1.950 1.940 1.960 1.900 1.980 5,340,000 10,264,600 1.9222 1.950 1.940 1.960 1.900 1.980 5,340,000 1.9222 0.00%
2019-09-13 0 1.950 1.920 1.970 1.910 1.970 1,540,000 2,986,760 1.9395 1.950 1.920 1.970 1.910 1.970 1,540,000 1.9395 0.52%
2019-09-12 0 1.940 1.910 1.940 1.880 1.970 4,824,000 9,236,040 1.9146 1.940 1.910 1.940 1.880 1.970 4,824,000 1.9146 0.52%
2019-09-11 0 1.930 1.910 1.950 1.860 1.960 2,764,000 5,299,040 1.9172 1.930 1.910 1.950 1.860 1.960 2,764,000 1.9172 1.05%
2019-09-10 0 1.910 1.860 1.910 1.870 2.000 2,384,000 4,557,240 1.9116 1.910 1.860 1.910 1.870 2.000 2,384,000 1.9116 -2.05%
2019-09-09 0 1.950 1.920 1.970 1.500 1.990 5,028,000 9,560,000 1.9014 1.950 1.920 1.970 1.500 1.990 5,028,000 1.9014 -2.01%
2019-09-06 0 1.990 1.980 2.050 1.960 2.090 2,648,000 5,413,080 2.0442 1.990 1.980 2.050 1.960 2.090 2,648,000 2.0442 -3.40%
2019-09-05 0 2.060 2.020 2.060 2.020 2.080 2,840,000 5,800,560 2.0425 2.060 2.020 2.060 2.020 2.080 2,840,000 2.0425 -0.48%
2019-09-04 0 2.070 2.020 2.070 1.980 2.080 2,652,000 5,384,120 2.0302 2.070 2.020 2.070 1.980 2.080 2,652,000 2.0302 1.97%
2019-09-03 0 2.030 2.000 2.030 1.910 2.040 5,660,000 11,155,600 1.9710 2.030 2.000 2.030 1.910 2.040 5,660,000 1.9710 2.53%
2019-09-02 0 1.980 1.940 1.990 1.880 1.990 6,020,000 11,682,760 1.9407 1.980 1.940 1.990 1.880 1.990 6,020,000 1.9407 2.06%
2019-08-30 0 1.940 1.940 1.950 1.900 1.950 5,520,000 10,581,760 1.9170 1.940 1.940 1.950 1.900 1.950 5,520,000 1.9170 2.11%
2019-08-29 0 1.900 1.890 1.930 1.890 1.980 5,660,000 11,088,640 1.9591 1.900 1.890 1.930 1.890 1.980 5,660,000 1.9591 -3.55%
2019-08-28 0 1.970 1.950 1.970 1.950 2.020 2,784,000 5,525,520 1.9847 1.970 1.950 1.970 1.950 2.020 2,784,000 1.9847 -1.99%
2019-08-27 0 2.010 1.980 2.010 1.950 2.020 2,368,000 4,733,520 1.9990 2.010 1.980 2.010 1.950 2.020 2,368,000 1.9990 0.00%
2019-08-26 0 2.010 1.980 2.010 1.980 2.120 2,532,000 5,134,080 2.0277 2.010 1.980 2.010 1.980 2.120 2,532,000 2.0277 -3.83%
2019-08-23 0 2.090 2.040 2.090 2.050 2.120 2,664,000 5,555,480 2.0854 2.090 2.040 2.090 2.050 2.120 2,664,000 2.0854 0.00%
2019-08-22 0 2.090 2.080 2.090 2.050 2.100 2,348,000 4,876,720 2.0770 2.090 2.080 2.090 2.050 2.100 2,348,000 2.0770 -0.48%
2019-08-21 0 2.100 2.100 2.110 2.090 2.140 2,872,000 6,036,920 2.1020 2.100 2.100 2.110 2.090 2.140 2,872,000 2.1020 -1.87%
2019-08-20 0 2.140 2.110 2.140 1.980 2.190 6,220,000 12,926,640 2.0782 2.140 2.110 2.140 1.980 2.190 6,220,000 2.0782 7.00%
2019-08-19 0 2.000 1.990 2.000 1.950 2.020 5,872,000 11,605,760 1.9765 2.000 1.990 2.000 1.950 2.020 5,872,000 1.9765 1.01%
2019-08-16 0 1.980 1.960 1.990 1.920 1.990 2,872,000 5,616,320 1.9555 1.980 1.960 1.990 1.920 1.990 2,872,000 1.9555 2.59%
2019-08-15 0 1.930 1.910 1.940 1.910 1.970 4,540,000 8,871,280 1.9540 1.930 1.910 1.940 1.910 1.970 4,540,000 1.9540 -1.53%
2019-08-14 0 1.960 1.950 1.980 1.950 2.000 5,048,000 9,919,920 1.9651 1.960 1.950 1.980 1.950 2.000 5,048,000 1.9651 -1.01%
2019-08-13 0 1.980 1.950 1.980 1.950 2.050 6,700,000 13,382,000 1.9973 1.980 1.950 1.980 1.950 2.050 6,700,000 1.9973 -2.94%
2019-08-12 0 2.040 2.020 2.040 2.030 2.060 2,092,000 4,269,960 2.0411 2.040 2.020 2.040 2.030 2.060 2,092,000 2.0411 -0.49%
2019-08-09 0 2.050 2.020 2.050 2.030 2.080 4,072,000 8,336,320 2.0472 2.050 2.020 2.050 2.030 2.080 4,072,000 2.0472 -0.49%
2019-08-08 0 2.060 2.040 2.060 2.040 2.070 2,076,000 4,255,320 2.0498 2.060 2.040 2.060 2.040 2.070 2,076,000 2.0498 0.49%
2019-08-07 0 2.050 2.050 2.060 2.020 2.060 2,100,000 4,288,240 2.0420 2.050 2.050 2.060 2.020 2.060 2,100,000 2.0420 0.99%
2019-08-06 0 2.030 2.010 2.030 2.000 2.030 2,248,000 4,523,640 2.0123 2.030 2.010 2.030 2.000 2.030 2,248,000 2.0123 0.00%
2019-08-05 0 2.030 2.010 2.040 2.010 2.080 3,196,000 6,507,120 2.0360 2.030 2.010 2.040 2.010 2.080 3,196,000 2.0360 -1.46%
2019-08-02 0 2.060 2.030 2.070 2.040 2.070 2,158,000 4,438,480 2.0568 2.060 2.030 2.070 2.040 2.070 2,158,000 2.0568 -0.96%
2019-08-01 0 2.080 2.040 2.080 2.020 2.080 2,600,000 5,312,560 2.0433 2.080 2.040 2.080 2.020 2.080 2,600,000 2.0433 1.96%
2019-07-31 0 2.040 2.010 2.040 2.010 2.060 2,096,000 4,248,480 2.0269 2.040 2.010 2.040 2.010 2.060 2,096,000 2.0269 0.00%
2019-07-30 0 2.040 2.030 2.040 2.020 2.050 2,048,000 4,170,800 2.0365 2.040 2.030 2.040 2.020 2.050 2,048,000 2.0365 0.99%
2019-07-29 0 2.020 2.000 2.020 2.000 2.020 3,608,000 7,261,560 2.0126 2.020 2.000 2.020 2.000 2.020 3,608,000 2.0126 -0.49%
2019-07-26 0 2.030 2.010 2.040 1.990 2.050 2,364,000 4,761,200 2.0140 2.030 2.010 2.040 1.990 2.050 2,364,000 2.0140 1.50%
2019-07-25 0 2.000 1.990 2.000 1.990 2.040 2,292,000 4,603,320 2.0084 2.000 1.990 2.000 1.990 2.040 2,292,000 2.0084 0.00%
2019-07-24 0 2.000 1.980 2.000 1.930 2.000 2,408,000 4,734,600 1.9662 2.000 1.980 2.000 1.930 2.000 2,408,000 1.9662 3.09%
2019-07-23 0 1.940 1.940 1.950 1.920 1.980 3,584,000 6,956,000 1.9408 1.940 1.940 1.950 1.920 1.980 3,584,000 1.9408 0.52%
2019-07-22 0 1.930 1.930 1.960 1.910 1.990 2,112,000 4,099,440 1.9410 1.930 1.930 1.960 1.910 1.990 2,112,000 1.9410 1.58%
2019-07-19 0 1.900 1.880 1.900 1.840 1.900 2,340,000 4,369,080 1.8671 1.900 1.880 1.900 1.840 1.900 2,340,000 1.8671 2.15%
2019-07-18 0 1.860 1.840 1.860 1.830 1.890 4,984,000 9,210,320 1.8480 1.860 1.840 1.860 1.830 1.890 4,984,000 1.8480 -0.53%
2019-07-17 0 1.870 1.850 1.870 1.820 1.880 3,708,000 6,831,240 1.8423 1.870 1.850 1.870 1.820 1.880 3,708,000 1.8423 1.08%
2019-07-16 0 1.850 1.830 1.850 1.830 1.870 2,428,000 4,475,960 1.8435 1.850 1.830 1.850 1.830 1.870 2,428,000 1.8435 0.00%
2019-07-15 0 1.850 1.820 1.850 1.790 1.850 3,780,000 6,853,160 1.8130 1.850 1.820 1.850 1.790 1.850 3,780,000 1.8130 1.09%
2019-07-12 0 1.830 1.810 1.830 1.820 1.880 2,704,000 4,949,920 1.8306 1.830 1.810 1.830 1.820 1.880 2,704,000 1.8306 -0.54%
2019-07-11 0 1.840 1.820 1.840 1.820 1.840 2,460,000 4,489,880 1.8252 1.840 1.820 1.840 1.820 1.840 2,460,000 1.8252 0.55%
2019-07-10 0 1.830 1.810 1.820 1.810 1.860 2,964,000 5,406,920 1.8242 1.830 1.810 1.820 1.810 1.860 2,964,000 1.8242 -0.54%
2019-07-09 0 1.840 1.820 1.850 1.810 1.840 4,284,000 7,815,680 1.8244 1.840 1.820 1.850 1.810 1.840 4,284,000 1.8244 0.00%
2019-07-08 0 1.840 1.830 1.840 1.800 1.860 2,804,000 5,120,600 1.8262 1.840 1.830 1.840 1.800 1.860 2,804,000 1.8262 0.00%
2019-07-05 0 1.840 1.820 1.840 1.820 1.900 2,460,000 4,531,320 1.8420 1.840 1.820 1.840 1.820 1.900 2,460,000 1.8420 0.00%
2019-07-04 0 1.840 1.820 1.840 1.820 1.840 2,108,000 3,854,240 1.8284 1.840 1.820 1.840 1.820 1.840 2,108,000 1.8284 0.55%
2019-07-03 0 1.830 1.810 1.830 1.810 1.850 3,108,000 5,671,320 1.8247 1.830 1.810 1.830 1.810 1.850 3,108,000 1.8247 0.55%
2019-07-02 0 1.820 1.800 1.820 1.790 1.830 3,264,000 5,914,440 1.8120 1.820 1.800 1.820 1.790 1.830 3,264,000 1.8120 -0.55%
2019-06-28 0 1.830 1.810 1.830 1.810 1.860 2,688,000 4,918,720 1.8299 1.830 1.810 1.830 1.810 1.860 2,688,000 1.8299 0.00%
2019-06-27 0 1.830 1.820 1.840 1.810 1.890 5,700,000 10,496,240 1.8414 1.830 1.820 1.840 1.810 1.890 5,700,000 1.8414 0.55%
2019-06-26 0 1.820 1.810 1.820 1.810 1.820 3,392,000 6,162,920 1.8169 1.820 1.810 1.820 1.810 1.820 3,392,000 1.8169 0.00%
2019-06-25 0 1.820 1.800 1.820 1.810 1.820 3,352,000 6,089,440 1.8167 1.820 1.800 1.820 1.810 1.820 3,352,000 1.8167 0.00%
2019-06-24 0 1.820 1.800 1.820 1.810 1.830 3,748,000 6,807,720 1.8164 1.820 1.800 1.820 1.810 1.830 3,748,000 1.8164 0.00%
2019-06-21 0 1.820 1.810 1.830 1.780 1.850 7,400,000 13,417,040 1.8131 1.820 1.810 1.830 1.780 1.850 7,400,000 1.8131 0.00%
2019-06-20 0 1.820 1.810 1.820 1.810 1.830 3,836,000 6,975,320 1.8184 1.820 1.810 1.820 1.810 1.830 3,836,000 1.8184 -0.55%
2019-06-19 0 1.830 1.820 1.830 1.810 1.830 3,620,000 6,595,800 1.8220 1.830 1.820 1.830 1.810 1.830 3,620,000 1.8220 0.00%
2019-06-18 0 1.830 1.820 1.840 1.790 1.840 6,596,000 11,989,400 1.8177 1.830 1.820 1.840 1.790 1.840 6,596,000 1.8177 0.55%
2019-06-17 0 1.820 1.800 1.820 1.810 1.850 2,976,000 5,420,880 1.8215 1.820 1.800 1.820 1.810 1.850 2,976,000 1.8215 -0.55%
2019-06-14 0 1.830 1.820 1.830 1.810 1.850 4,416,000 8,062,640 1.8258 1.830 1.820 1.830 1.810 1.850 4,416,000 1.8258 0.55%
2019-06-13 0 1.820 1.810 1.820 1.810 1.820 2,952,000 5,372,560 1.8200 1.820 1.810 1.820 1.810 1.820 2,952,000 1.8200 -0.55%
2019-06-12 0 1.830 1.820 1.830 1.810 1.840 4,400,000 8,007,760 1.8199 1.830 1.820 1.830 1.810 1.840 4,400,000 1.8199 0.00%
2019-06-11 0 1.830 1.810 1.820 1.810 1.850 4,860,000 8,890,680 1.8294 1.830 1.810 1.820 1.810 1.850 4,860,000 1.8294 0.00%
2019-06-10 0 1.830 1.830 1.850 1.810 1.850 4,192,000 7,678,240 1.8316 1.830 1.830 1.850 1.810 1.850 4,192,000 1.8316 -1.08%
2019-06-06 0 1.850 1.830 1.860 1.810 1.860 3,720,000 6,829,800 1.8360 1.850 1.830 1.860 1.810 1.860 3,720,000 1.8360 0.00%
2019-06-05 0 1.850 1.830 1.850 1.800 1.950 8,496,000 15,581,120 1.8339 1.850 1.830 1.850 1.800 1.950 8,496,000 1.8339 0.00%
2019-06-04 0 1.850 1.850 1.910 1.800 1.920 3,772,000 6,878,080 1.8235 1.850 1.850 1.910 1.800 1.920 3,772,000 1.8235 0.54%
2019-06-03 0 1.840 1.820 1.840 1.790 1.870 7,488,000 13,651,360 1.8231 1.840 1.820 1.840 1.790 1.870 7,488,000 1.8231 -1.60%
2019-05-31 0 1.870 1.860 1.870 1.860 1.990 5,200,000 10,110,320 1.9443 1.870 1.860 1.870 1.860 1.990 5,200,000 1.9443 -3.61%
2019-05-30 0 1.940 1.930 1.940 1.940 2.000 4,656,000 9,218,200 1.9799 1.940 1.930 1.940 1.940 2.000 4,656,000 1.9799 -0.51%
2019-05-29 0 1.950 1.930 1.950 1.940 2.030 4,660,000 9,306,840 1.9972 1.950 1.930 1.950 1.940 2.030 4,660,000 1.9972 -1.52%
2019-05-28 0 1.980 1.950 1.980 1.970 2.030 5,448,000 10,883,920 1.9978 1.980 1.950 1.980 1.970 2.030 5,448,000 1.9978 -1.98%
2019-05-27 0 2.020 1.980 2.020 1.970 2.030 3,416,000 6,844,720 2.0037 2.020 1.980 2.020 1.970 2.030 3,416,000 2.0037 -0.98%
2019-05-24 0 2.040 2.020 2.030 2.000 2.040 3,588,000 7,225,920 2.0139 2.040 2.020 2.030 2.000 2.040 3,588,000 2.0139 0.49%
2019-05-23 0 2.030 2.010 2.030 1.990 2.050 3,616,000 7,284,720 2.0146 2.030 2.010 2.030 1.990 2.050 3,616,000 2.0146 0.50%
2019-05-22 0 2.020 2.020 2.040 2.000 2.110 5,804,000 11,755,000 2.0253 2.020 2.020 2.040 2.000 2.110 5,804,000 2.0253 -3.35%
2019-05-21 0 2.110 2.100 2.110 1.990 2.170 4,892,000 10,034,560 2.0512 2.090 2.080 2.090 1.971 2.149 4,938,813 2.0318 -0.47%
2019-05-20 0 2.120 2.100 2.130 1.770 2.200 8,180,000 15,772,960 1.9282 2.100 2.080 2.110 1.753 2.179 8,258,278 1.9100 18.44%
2019-05-17 0 1.790 1.770 1.790 1.780 1.870 2,892,000 5,242,440 1.8127 1.773 1.753 1.773 1.763 1.852 2,919,675 1.7956 -4.28%
2019-05-16 0 1.870 1.850 1.870 1.850 1.930 4,612,000 8,739,760 1.8950 1.852 1.832 1.852 1.832 1.912 4,656,134 1.8770 -1.58%
2019-05-15 0 1.900 1.860 1.900 1.820 1.900 3,868,000 7,109,160 1.8379 1.882 1.842 1.882 1.803 1.882 3,905,014 1.8205 2.70%
2019-05-14 0 1.850 1.810 1.850 1.750 1.860 6,264,000 11,176,280 1.7842 1.832 1.793 1.832 1.733 1.842 6,323,943 1.7673 -2.63%
2019-05-10 0 1.900 1.860 1.890 1.780 2.010 3,236,000 6,072,160 1.8764 1.882 1.842 1.872 1.763 1.991 3,266,967 1.8587 -5.00%
2019-05-09 0 2.000 1.920 1.970 1.840 2.180 4,564,000 8,674,920 1.9007 1.981 1.902 1.951 1.823 2.159 4,607,675 1.8827 5.26%
2019-05-08 0 1.900 1.850 1.900 1.780 1.950 4,912,000 8,960,080 1.8241 1.882 1.832 1.882 1.763 1.932 4,959,005 1.8068 1.60%
2019-05-07 0 1.870 1.850 1.870 1.860 1.920 1,588,000 2,984,000 1.8791 1.852 1.832 1.852 1.842 1.902 1,603,196 1.8613 -0.53%
2019-05-06 0 1.880 1.860 1.900 1.860 2.030 2,580,000 4,954,600 1.9204 1.862 1.842 1.882 1.842 2.011 2,604,689 1.9022 -6.00%
2019-05-03 0 2.000 1.980 2.030 1.920 2.040 2,424,000 4,741,600 1.9561 1.981 1.961 2.011 1.902 2.021 2,447,196 1.9376 0.50%
2019-05-02 0 1.990 1.970 1.990 1.970 1.990 3,604,000 7,164,520 1.9879 1.971 1.951 1.971 1.951 1.971 3,638,488 1.9691 0.00%
2019-04-30 0 1.990 1.970 1.990 1.970 2.000 4,156,000 8,255,480 1.9864 1.971 1.951 1.971 1.951 1.981 4,195,770 1.9676 0.00%
2019-04-29 0 1.990 1.980 1.990 1.980 2.000 5,364,000 10,712,480 1.9971 1.971 1.961 1.971 1.961 1.981 5,415,330 1.9782 0.00%
2019-04-26 0 1.990 1.980 2.000 1.990 2.030 4,448,000 8,878,600 1.9961 1.971 1.961 1.981 1.971 2.011 4,490,565 1.9772 -0.50%
2019-04-25 0 2.000 2.000 2.030 2.000 2.030 5,316,000 10,686,400 2.0102 1.981 1.981 2.011 1.981 2.011 5,366,871 1.9912 0.00%
2019-04-24 0 2.000 1.990 2.010 1.970 2.010 5,628,000 11,208,040 1.9915 1.981 1.971 1.991 1.951 1.991 5,681,856 1.9726 0.00%
2019-04-23 0 2.000 1.990 2.010 1.990 2.020 2,944,000 5,913,920 2.0088 1.981 1.971 1.991 1.971 2.001 2,972,172 1.9898 -0.50%
2019-04-18 0 2.010 2.000 2.020 2.000 2.030 2,412,000 4,844,680 2.0086 1.991 1.981 2.001 1.981 2.011 2,435,081 1.9895 0.00%
2019-04-17 0 2.010 2.000 2.020 1.990 2.040 2,148,000 4,319,400 2.0109 1.991 1.981 2.001 1.971 2.021 2,168,555 1.9918 -0.50%
2019-04-16 0 2.020 2.020 2.040 2.020 2.040 1,824,000 3,697,680 2.0272 2.001 2.001 2.021 2.001 2.021 1,841,455 2.0080 -0.49%
2019-04-15 0 2.030 2.020 2.030 2.010 2.030 1,652,000 3,345,720 2.0253 2.011 2.001 2.011 1.991 2.011 1,667,809 2.0061 0.00%
2019-04-12 0 2.030 2.000 2.030 2.000 2.030 1,528,000 3,086,080 2.0197 2.011 1.981 2.011 1.981 2.011 1,542,622 2.0005 -0.49%
2019-04-11 0 2.040 2.000 2.040 2.000 2.040 1,896,000 3,825,680 2.0178 2.021 1.981 2.021 1.981 2.021 1,914,144 1.9986 0.00%
2019-04-10 0 2.040 2.030 2.050 2.040 2.070 1,444,000 2,960,920 2.0505 2.021 2.011 2.031 2.021 2.050 1,457,818 2.0311 -0.97%
2019-04-09 0 2.060 2.030 2.060 2.010 2.060 1,592,000 3,255,520 2.0449 2.040 2.011 2.040 1.991 2.040 1,607,234 2.0255 0.98%
2019-04-08 0 2.040 2.030 2.040 2.030 2.060 1,532,000 3,115,360 2.0335 2.021 2.011 2.021 2.011 2.040 1,546,660 2.0142 0.00%
2019-04-04 0 2.040 2.030 2.050 2.010 2.050 1,388,000 2,824,320 2.0348 2.021 2.011 2.031 1.991 2.031 1,401,282 2.0155 0.99%
2019-04-03 0 2.020 2.010 2.040 2.010 2.050 1,520,000 3,089,200 2.0324 2.001 1.991 2.021 1.991 2.031 1,534,545 2.0131 -2.42%
2019-04-02 0 2.070 2.050 2.070 2.050 2.080 1,520,000 3,137,520 2.0642 2.050 2.031 2.050 2.031 2.060 1,534,545 2.0446 1.47%
2019-04-01 0 2.040 2.020 2.050 2.010 2.040 1,452,000 2,943,080 2.0269 2.021 2.001 2.031 1.991 2.021 1,465,895 2.0077 1.49%
2019-03-29 0 2.010 2.000 2.020 2.000 2.040 1,668,000 3,353,880 2.0107 1.991 1.981 2.001 1.981 2.021 1,683,962 1.9917 -0.50%
2019-03-28 0 2.020 2.010 2.030 2.010 2.050 1,536,000 3,095,160 2.0151 2.001 1.991 2.011 1.991 2.031 1,550,699 1.9960 0.00%
2019-03-27 0 2.020 1.990 2.020 1.970 2.020 1,608,000 3,206,800 1.9943 2.001 1.971 2.001 1.951 2.001 1,623,388 1.9754 1.51%
2019-03-26 0 1.990 1.970 1.990 1.950 1.990 1,540,000 3,030,400 1.9678 1.971 1.951 1.971 1.932 1.971 1,554,737 1.9491 1.02%
2019-03-25 0 1.970 1.940 1.970 1.940 1.990 1,488,000 2,928,200 1.9679 1.951 1.922 1.951 1.922 1.971 1,502,239 1.9492 -1.50%
2019-03-22 0 2.000 1.980 2.000 1.970 2.010 1,644,000 3,270,000 1.9891 1.981 1.961 1.981 1.951 1.991 1,659,732 1.9702 0.50%
2019-03-21 0 1.990 1.970 1.990 1.970 2.010 1,424,000 2,834,960 1.9908 1.971 1.951 1.971 1.951 1.991 1,437,627 1.9720 -1.49%
2019-03-20 0 2.020 2.000 2.020 1.960 2.080 2,084,000 4,162,280 1.9973 2.001 1.981 2.001 1.941 2.060 2,103,943 1.9783 0.50%
2019-03-19 0 2.010 1.990 2.020 2.000 2.020 2,196,000 4,412,640 2.0094 1.991 1.971 2.001 1.981 2.001 2,217,014 1.9904 0.00%
2019-03-18 0 2.010 1.990 2.010 1.990 2.010 1,564,000 3,130,520 2.0016 1.991 1.971 1.991 1.971 1.991 1,578,967 1.9826 0.00%
2019-03-15 0 2.010 2.000 2.010 2.000 2.020 452,000 908,440 2.0098 1.991 1.981 1.991 1.981 2.001 456,325 1.9908 0.50%
2019-03-14 0 2.000 2.000 2.020 2.000 2.030 1,484,000 2,987,040 2.0128 1.981 1.981 2.001 1.981 2.011 1,498,201 1.9938 -0.99%
2019-03-13 0 2.020 2.000 2.020 2.000 2.030 1,400,000 2,813,760 2.0098 2.001 1.981 2.001 1.981 2.011 1,413,397 1.9908 0.50%
2019-03-12 0 2.010 2.000 2.010 2.000 2.020 1,412,000 2,831,600 2.0054 1.991 1.981 1.991 1.981 2.001 1,425,512 1.9864 -0.50%
2019-03-11 0 2.020 2.010 2.020 2.010 2.020 1,488,000 2,994,480 2.0124 2.001 1.991 2.001 1.991 2.001 1,502,239 1.9933 0.00%
2019-03-08 0 2.020 1.990 2.020 1.990 2.030 1,428,000 2,866,400 2.0073 2.001 1.971 2.001 1.971 2.011 1,441,665 1.9883 0.00%
2019-03-07 0 2.020 2.000 2.020 2.000 2.030 1,464,000 2,946,440 2.0126 2.001 1.981 2.001 1.981 2.011 1,478,010 1.9935 0.00%
2019-03-06 0 2.020 2.010 2.020 2.000 2.020 1,584,000 3,183,160 2.0096 2.001 1.991 2.001 1.981 2.001 1,599,158 1.9905 1.00%
2019-03-05 0 2.000 1.990 2.020 2.000 2.020 1,532,000 3,082,560 2.0121 1.981 1.971 2.001 1.981 2.001 1,546,660 1.9930 -0.99%
2019-03-04 0 2.020 2.010 2.020 2.000 2.050 1,772,000 3,559,720 2.0089 2.001 1.991 2.001 1.981 2.031 1,788,957 1.9898 -0.49%
2019-03-01 0 2.030 2.010 2.030 2.000 2.030 1,600,000 3,222,440 2.0140 2.011 1.991 2.011 1.981 2.011 1,615,311 1.9949 1.00%
2019-02-28 0 2.010 2.000 2.020 2.000 2.030 1,460,000 2,939,760 2.0135 1.991 1.981 2.001 1.981 2.011 1,473,971 1.9944 -0.50%
2019-02-27 0 2.020 2.010 2.020 2.010 2.030 1,512,000 3,049,360 2.0168 2.001 1.991 2.001 1.991 2.011 1,526,469 1.9977 0.00%
2019-02-26 0 2.020 2.000 2.030 2.000 2.040 1,516,000 3,062,960 2.0204 2.001 1.981 2.011 1.981 2.021 1,530,507 2.0013 -1.46%
2019-02-25 0 2.050 2.040 2.050 1.990 2.050 1,560,000 3,136,800 2.0108 2.031 2.021 2.031 1.971 2.031 1,574,928 1.9917 1.49%
2019-02-22 0 2.020 2.000 2.020 1.970 2.040 2,400,000 4,800,160 2.0001 2.001 1.981 2.001 1.951 2.021 2,422,967 1.9811 0.00%
2019-02-21 0 2.020 2.000 2.020 2.000 2.040 2,032,000 4,114,080 2.0246 2.001 1.981 2.001 1.981 2.021 2,051,445 2.0055 0.00%
2019-02-20 0 2.020 2.010 2.020 1.990 2.040 2,092,000 4,219,120 2.0168 2.001 1.991 2.001 1.971 2.021 2,112,019 1.9977 0.50%
2019-02-19 0 2.010 1.980 2.010 1.970 2.020 1,784,000 3,556,680 1.9937 1.991 1.961 1.991 1.951 2.001 1,801,072 1.9748 -0.50%
2019-02-18 0 2.020 2.000 2.020 1.990 2.030 1,588,000 3,192,520 2.0104 2.001 1.981 2.001 1.971 2.011 1,603,196 1.9913 0.50%
2019-02-15 0 2.010 2.000 2.020 2.000 2.030 1,496,000 3,012,600 2.0138 1.991 1.981 2.001 1.981 2.011 1,510,316 1.9947 -0.50%
2019-02-14 0 2.020 2.010 2.020 2.000 2.040 1,492,000 2,997,960 2.0094 2.001 1.991 2.001 1.981 2.021 1,506,278 1.9903 0.00%
2019-02-13 0 2.020 2.000 2.020 2.010 2.040 1,368,000 2,760,360 2.0178 2.001 1.981 2.001 1.991 2.021 1,381,091 1.9987 -0.49%
2019-02-12 0 2.030 2.010 2.030 1.970 2.080 1,532,000 3,085,240 2.0139 2.011 1.991 2.011 1.951 2.060 1,546,660 1.9948 -0.98%
2019-02-11 0 2.050 2.030 2.050 2.020 2.110 1,556,000 3,194,880 2.0533 2.031 2.011 2.031 2.001 2.090 1,570,890 2.0338 0.99%
2019-02-08 0 2.030 2.020 2.030 2.000 2.030 1,552,000 3,132,480 2.0184 2.011 2.001 2.011 1.981 2.011 1,566,852 1.9992 0.00%
2019-02-04 0 2.030 2.010 2.030 1.980 2.030 1,056,000 2,128,160 2.0153 2.011 1.991 2.011 1.961 2.011 1,066,105 1.9962 1.50%
2019-02-01 0 2.000 1.990 2.030 1.990 2.040 1,596,000 3,224,720 2.0205 1.981 1.971 2.011 1.971 2.021 1,611,273 2.0013 -1.48%
2019-01-31 0 2.030 2.020 2.030 1.990 2.070 1,664,000 3,346,520 2.0111 2.011 2.001 2.011 1.971 2.050 1,679,923 1.9921 0.50%
2019-01-30 0 2.020 2.010 2.020 1.990 2.060 1,652,000 3,327,600 2.0143 2.001 1.991 2.001 1.971 2.040 1,667,809 1.9952 0.50%
2019-01-29 0 2.010 2.000 2.010 1.940 2.040 2,092,000 4,167,200 1.9920 1.991 1.981 1.991 1.922 2.021 2,112,019 1.9731 1.52%
2019-01-28 0 1.980 1.970 1.980 1.930 1.980 1,592,000 3,126,120 1.9636 1.961 1.951 1.961 1.912 1.961 1,607,234 1.9450 1.02%
2019-01-25 0 1.960 1.940 1.960 1.910 1.970 1,552,000 3,018,840 1.9451 1.941 1.922 1.941 1.892 1.951 1,566,852 1.9267 0.00%
2019-01-24 0 1.960 1.930 1.960 1.910 1.970 1,740,000 3,351,280 1.9260 1.941 1.912 1.941 1.892 1.951 1,756,651 1.9078 1.55%
2019-01-23 0 1.930 1.900 1.930 1.870 1.930 1,656,000 3,146,920 1.9003 1.912 1.882 1.912 1.852 1.912 1,671,847 1.8823 1.05%
2019-01-22 0 1.910 1.870 1.910 1.870 1.910 1,632,000 3,076,400 1.8850 1.892 1.852 1.892 1.852 1.892 1,647,617 1.8672 0.53%
2019-01-21 0 1.900 1.880 1.900 1.800 1.910 1,676,000 3,101,720 1.8507 1.882 1.862 1.882 1.783 1.892 1,692,038 1.8331 4.40%
2019-01-18 0 1.820 - 1.740 1.790 1.890 1,996,000 3,710,200 1.8588 1.803 - 1.724 1.773 1.872 2,015,100 1.8412 -3.19%
2019-01-17 0 1.880 1.860 1.880 1.850 1.920 3,680,000 6,911,400 1.8781 1.862 1.842 1.862 1.832 1.902 3,715,215 1.8603 -1.05%
2019-01-16 0 1.900 1.890 1.900 1.870 1.920 1,952,000 3,693,520 1.8922 1.882 1.872 1.882 1.852 1.902 1,970,679 1.8742 0.00%
2019-01-15 0 1.900 1.870 1.900 1.860 1.910 2,376,000 4,489,920 1.8897 1.882 1.852 1.882 1.842 1.892 2,398,737 1.8718 0.00%
2019-01-14 0 1.900 1.880 1.900 1.860 1.980 2,316,000 4,394,640 1.8975 1.882 1.862 1.882 1.842 1.961 2,338,163 1.8795 0.00%
2019-01-11 0 1.900 1.880 1.900 1.880 1.910 1,680,000 3,187,560 1.8974 1.882 1.862 1.882 1.862 1.892 1,696,077 1.8794 -0.52%
2019-01-10 0 1.910 1.890 1.900 1.890 1.960 2,156,000 4,134,560 1.9177 1.892 1.872 1.882 1.872 1.941 2,176,632 1.8995 -1.04%
2019-01-09 0 1.930 1.930 1.940 1.930 1.970 1,500,000 2,916,880 1.9446 1.912 1.912 1.922 1.912 1.951 1,514,354 1.9262 0.00%
2019-01-08 0 1.930 1.930 1.940 1.920 2.000 1,800,000 3,496,400 1.9424 1.912 1.912 1.922 1.902 1.981 1,817,225 1.9240 -1.53%
2019-01-07 0 1.960 1.940 1.960 1.930 1.980 1,592,000 3,103,760 1.9496 1.941 1.922 1.941 1.912 1.961 1,607,234 1.9311 -1.01%
2019-01-04 0 1.980 1.970 1.990 1.920 2.050 2,140,000 4,237,560 1.9802 1.961 1.951 1.971 1.902 2.031 2,160,478 1.9614 0.51%
2019-01-03 0 1.970 1.950 1.970 1.950 1.980 1,464,000 2,874,360 1.9634 1.951 1.932 1.951 1.932 1.961 1,478,010 1.9448 -2.96%
2019-01-02 0 2.030 2.010 2.030 1.930 2.030 1,604,000 3,138,240 1.9565 2.011 1.991 2.011 1.912 2.011 1,619,349 1.9380 3.05%
2018-12-31 0 1.970 1.920 1.970 1.900 1.990 1,584,000 3,026,800 1.9109 1.951 1.902 1.951 1.882 1.971 1,599,158 1.8927 3.14%
2018-12-28 0 1.910 1.890 1.910 1.890 1.920 1,468,000 2,792,480 1.9022 1.892 1.872 1.892 1.872 1.902 1,482,048 1.8842 -0.52%
2018-12-27 0 1.920 1.900 1.920 1.900 1.970 2,116,000 4,061,960 1.9196 1.902 1.882 1.902 1.882 1.951 2,136,249 1.9014 -1.03%
2018-12-24 0 1.940 1.930 1.940 1.900 1.970 1,588,000 3,058,160 1.9258 1.922 1.912 1.922 1.882 1.951 1,603,196 1.9075 0.52%
2018-12-21 0 1.930 1.920 1.940 1.920 1.980 2,000,000 3,887,520 1.9438 1.912 1.902 1.922 1.902 1.961 2,019,139 1.9253 -1.03%
2018-12-20 0 1.950 1.940 1.990 1.940 2.030 2,660,000 5,324,560 2.0017 1.932 1.922 1.971 1.922 2.011 2,685,455 1.9827 -3.47%
2018-12-19 0 2.020 2.000 2.020 1.970 2.030 1,368,000 2,743,400 2.0054 2.001 1.981 2.001 1.951 2.011 1,381,091 1.9864 1.00%
2018-12-18 0 2.000 1.990 2.010 1.970 2.080 2,084,000 4,198,080 2.0144 1.981 1.971 1.991 1.951 2.060 2,103,943 1.9953 -1.96%
2018-12-17 0 2.040 2.010 2.020 2.010 2.130 2,144,000 4,408,160 2.0560 2.021 1.991 2.001 1.991 2.110 2,164,517 2.0366 -5.56%
2018-12-14 0 2.160 2.130 2.160 1.860 2.160 2,040,000 3,879,280 1.9016 2.140 2.110 2.140 1.842 2.140 2,059,522 1.8836 15.51%
2018-12-13 0 1.870 1.860 1.890 1.860 1.930 2,160,000 4,101,000 1.8986 1.852 1.842 1.872 1.842 1.912 2,180,670 1.8806 -2.60%
2018-12-12 0 1.920 1.900 1.910 1.850 1.950 3,400,000 6,384,120 1.8777 1.902 1.882 1.892 1.832 1.932 3,432,536 1.8599 2.67%
2018-12-11 0 1.870 1.850 1.880 1.850 1.970 2,560,000 4,862,040 1.8992 1.852 1.832 1.862 1.832 1.951 2,584,498 1.8812 -3.11%
2018-12-10 0 1.930 1.890 1.920 1.860 1.950 2,380,000 4,503,440 1.8922 1.912 1.872 1.902 1.842 1.932 2,402,775 1.8743 1.05%
2018-12-07 0 1.910 1.880 1.910 1.890 1.940 2,000,000 3,818,240 1.9091 1.892 1.862 1.892 1.872 1.922 2,019,139 1.8910 -2.05%
2018-12-06 0 1.950 1.920 1.950 1.890 1.960 2,300,000 4,370,760 1.9003 1.932 1.902 1.932 1.872 1.941 2,322,010 1.8823 1.56%
2018-12-05 0 1.920 1.900 1.920 1.880 1.920 1,652,000 3,132,200 1.8960 1.902 1.882 1.902 1.862 1.902 1,667,809 1.8780 0.00%
2018-12-04 0 1.920 1.900 1.920 1.890 1.930 2,224,000 4,262,400 1.9165 1.902 1.882 1.902 1.872 1.912 2,245,282 1.8984 0.00%
2018-12-03 0 1.920 1.900 1.910 1.900 1.990 2,744,000 5,301,080 1.9319 1.902 1.882 1.892 1.882 1.971 2,770,258 1.9136 -2.04%
2018-11-30 0 1.960 1.950 1.960 1.880 1.970 1,780,000 3,438,720 1.9319 1.941 1.932 1.941 1.862 1.951 1,797,033 1.9136 2.08%
2018-11-29 0 1.920 1.900 1.910 1.880 1.970 2,368,000 4,580,440 1.9343 1.902 1.882 1.892 1.862 1.951 2,390,660 1.9160 -1.54%
2018-11-28 0 1.950 1.910 1.950 1.900 1.980 2,364,000 4,567,840 1.9323 1.932 1.892 1.932 1.882 1.961 2,386,622 1.9139 0.52%
2018-11-27 0 1.940 1.920 1.940 1.920 2.000 3,796,000 7,351,640 1.9367 1.922 1.902 1.922 1.902 1.981 3,832,325 1.9183 -2.51%
2018-11-26 0 1.990 1.950 2.000 1.910 2.000 3,212,000 6,232,400 1.9403 1.971 1.932 1.981 1.892 1.981 3,242,737 1.9220 1.02%
2018-11-23 0 1.970 1.940 1.970 1.940 2.000 1,552,000 3,072,000 1.9794 1.951 1.922 1.951 1.922 1.981 1,566,852 1.9606 -1.99%
2018-11-22 0 2.010 1.960 2.100 1.940 2.100 1,824,000 3,566,000 1.9550 1.991 1.941 2.080 1.922 2.080 1,841,455 1.9365 1.52%
2018-11-21 0 1.980 1.950 1.970 1.950 1.990 1,692,000 3,329,600 1.9678 1.961 1.932 1.951 1.932 1.971 1,708,191 1.9492 -1.00%
2018-11-20 0 2.000 1.990 2.000 1.940 2.000 2,260,000 4,419,480 1.9555 1.981 1.971 1.981 1.922 1.981 2,281,627 1.9370 0.50%
2018-11-19 0 1.990 1.950 1.980 1.950 2.000 1,712,000 3,380,680 1.9747 1.971 1.932 1.961 1.932 1.981 1,728,383 1.9560 -0.50%
2018-11-16 0 2.000 1.980 2.000 1.960 2.020 1,232,000 2,453,360 1.9914 1.981 1.961 1.981 1.941 2.001 1,243,789 1.9725 -0.50%
2018-11-15 0 2.010 1.970 2.010 1.960 2.010 1,808,000 3,596,640 1.9893 1.991 1.951 1.991 1.941 1.991 1,825,301 1.9704 0.00%
2018-11-14 0 2.010 1.980 2.010 1.980 2.020 1,980,000 3,968,000 2.0040 1.991 1.961 1.991 1.961 2.001 1,998,947 1.9850 0.50%
2018-11-13 0 2.000 1.980 2.000 1.970 2.030 1,208,000 2,425,440 2.0078 1.981 1.961 1.981 1.951 2.011 1,219,560 1.9888 0.00%
2018-11-12 0 2.000 2.000 2.010 1.980 2.050 1,560,000 3,126,800 2.0044 1.981 1.981 1.991 1.961 2.031 1,574,928 1.9854 -1.48%
2018-11-09 0 2.030 1.990 2.030 1.970 2.040 3,148,000 6,323,840 2.0088 2.011 1.971 2.011 1.951 2.021 3,178,124 1.9898 -0.49%
2018-11-08 0 2.040 2.020 2.040 2.000 2.040 1,140,000 2,298,400 2.0161 2.021 2.001 2.021 1.981 2.021 1,150,909 1.9970 0.49%
2018-11-07 0 2.030 1.980 2.030 1.970 2.030 1,328,000 2,635,320 1.9844 2.011 1.961 2.011 1.951 2.011 1,340,708 1.9656 1.50%
2018-11-06 0 2.000 1.970 2.000 1.980 2.010 1,200,000 2,399,120 1.9993 1.981 1.951 1.981 1.961 1.991 1,211,483 1.9803 -0.99%
2018-11-05 0 2.020 1.990 2.010 1.980 2.070 2,372,000 4,775,320 2.0132 2.001 1.971 1.991 1.961 2.050 2,394,699 1.9941 -1.46%
2018-11-02 0 2.050 2.010 2.050 1.990 2.060 1,484,000 2,983,280 2.0103 2.031 1.991 2.031 1.971 2.040 1,498,201 1.9912 1.99%
2018-11-01 0 2.010 1.990 2.010 1.970 2.020 1,336,000 2,664,920 1.9947 1.991 1.971 1.991 1.951 2.001 1,348,785 1.9758 0.00%
2018-10-31 0 2.010 1.980 2.010 1.960 2.020 1,464,000 2,884,240 1.9701 1.991 1.961 1.991 1.941 2.001 1,478,010 1.9514 2.03%
2018-10-30 0 1.970 1.950 1.970 1.960 1.970 1,148,000 2,260,440 1.9690 1.951 1.932 1.951 1.941 1.951 1,158,986 1.9504 0.51%
2018-10-29 0 1.960 1.940 1.960 1.950 1.990 2,132,000 4,206,600 1.9731 1.941 1.922 1.941 1.932 1.971 2,152,402 1.9544 -0.51%
2018-10-26 0 1.970 1.950 1.970 1.950 2.050 3,908,000 7,748,720 1.9828 1.951 1.932 1.951 1.932 2.031 3,945,397 1.9640 0.51%
2018-10-25 0 1.960 1.940 1.950 1.910 2.000 1,784,000 3,457,520 1.9381 1.941 1.922 1.932 1.892 1.981 1,801,072 1.9197 -1.51%
2018-10-24 0 1.990 1.940 2.000 1.870 2.000 2,536,000 4,831,440 1.9051 1.971 1.922 1.981 1.852 1.981 2,560,268 1.8871 4.74%
2018-10-23 0 1.900 1.890 1.930 1.890 1.950 1,580,000 3,014,640 1.9080 1.882 1.872 1.912 1.872 1.932 1,595,120 1.8899 -1.55%
2018-10-22 0 1.930 1.880 1.910 1.880 2.110 2,676,000 5,354,720 2.0010 1.912 1.862 1.892 1.862 2.090 2,701,608 1.9820 -7.21%
2018-10-19 0 2.080 2.050 2.120 1.970 2.120 1,392,000 2,805,400 2.0154 2.060 2.031 2.100 1.951 2.100 1,405,321 1.9963 1.96%
2018-10-18 0 2.040 1.980 2.040 1.950 2.080 1,916,000 3,809,280 1.9881 2.021 1.961 2.021 1.932 2.060 1,934,335 1.9693 -3.77%
2018-10-16 0 2.120 2.000 2.120 1.930 2.180 1,288,000 2,520,920 1.9572 2.100 1.981 2.100 1.912 2.159 1,300,325 1.9387 7.61%
2018-10-15 0 1.970 1.960 1.980 1.920 1.980 1,436,000 2,805,840 1.9539 1.951 1.941 1.961 1.902 1.961 1,449,742 1.9354 1.55%
2018-10-12 0 1.940 1.930 1.970 1.930 2.020 1,468,000 2,925,720 1.9930 1.922 1.912 1.951 1.912 2.001 1,482,048 1.9741 -3.48%
2018-10-11 0 2.010 1.970 2.040 1.960 2.090 1,480,000 2,978,120 2.0122 1.991 1.951 2.021 1.941 2.070 1,494,163 1.9932 -4.29%
2018-10-10 0 2.100 2.050 2.110 2.050 2.100 1,052,000 2,181,720 2.0739 2.080 2.031 2.090 2.031 2.080 1,062,067 2.0542 0.96%
2018-10-09 0 2.080 2.040 2.100 2.050 2.110 1,056,000 2,201,000 2.0843 2.060 2.021 2.080 2.031 2.090 1,066,105 2.0645 -1.42%
2018-10-08 0 2.110 2.080 2.110 2.080 2.120 1,100,000 2,312,160 2.1020 2.090 2.060 2.090 2.060 2.100 1,110,526 2.0820 -1.40%
2018-10-05 0 2.140 2.110 2.140 2.100 2.170 2,608,000 5,521,760 2.1172 2.120 2.090 2.120 2.080 2.149 2,632,957 2.0972 -0.47%
2018-10-04 0 2.150 2.090 2.150 2.080 2.160 1,288,000 2,711,920 2.1055 2.130 2.070 2.130 2.060 2.140 1,300,325 2.0856 1.90%
2018-10-03 0 2.110 2.080 2.110 2.070 2.140 1,164,000 2,445,080 2.1006 2.090 2.060 2.090 2.050 2.120 1,175,139 2.0807 -0.47%
2018-10-02 0 2.120 2.060 2.090 2.060 2.120 2,336,000 4,879,400 2.0888 2.100 2.040 2.070 2.040 2.100 2,358,354 2.0690 0.47%
2018-09-28 0 2.110 2.050 2.100 2.030 2.110 1,396,000 2,874,320 2.0590 2.090 2.031 2.080 2.011 2.090 1,409,359 2.0395 2.93%
2018-09-27 0 2.050 2.030 2.070 2.000 2.070 2,404,000 4,938,000 2.0541 2.031 2.011 2.050 1.981 2.050 2,427,005 2.0346 0.49%
2018-09-26 0 2.040 2.020 2.050 2.020 2.080 5,120,000 10,488,640 2.0486 2.021 2.001 2.031 2.001 2.060 5,168,995 2.0291 -1.45%
2018-09-24 0 2.070 2.030 2.080 2.000 2.110 1,252,000 2,540,360 2.0290 2.050 2.011 2.060 1.981 2.090 1,263,981 2.0098 -1.43%
2018-09-21 0 2.100 2.040 2.100 2.020 2.120 1,524,000 3,133,560 2.0561 2.080 2.021 2.080 2.001 2.100 1,538,584 2.0367 1.45%
2018-09-20 0 2.070 2.030 2.080 2.020 2.100 1,216,000 2,500,880 2.0566 2.050 2.011 2.060 2.001 2.080 1,227,636 2.0372 -0.48%
2018-09-19 0 2.080 2.070 2.080 1.970 2.130 1,820,000 3,657,200 2.0095 2.060 2.050 2.060 1.951 2.110 1,837,416 1.9904 2.46%
2018-09-18 0 2.030 2.010 2.040 1.990 2.110 2,152,000 4,373,360 2.0322 2.011 1.991 2.021 1.971 2.090 2,172,593 2.0130 2.53%
2018-09-17 0 1.980 2.030 2.080 1.900 2.170 1,740,000 3,382,320 1.9439 1.961 2.011 2.060 1.882 2.149 1,756,651 1.9254 1.54%
2018-09-14 0 1.950 1.940 1.960 1.940 2.010 3,072,000 6,060,400 1.9728 1.932 1.922 1.941 1.922 1.991 3,101,397 1.9541 -2.50%
2018-09-13 0 2.000 1.960 2.060 1.940 2.080 2,316,000 4,586,680 1.9804 1.981 1.941 2.040 1.922 2.060 2,338,163 1.9617 -1.48%
2018-09-12 0 2.030 1.950 2.030 1.930 2.050 1,412,000 2,764,240 1.9577 2.011 1.932 2.011 1.912 2.031 1,425,512 1.9391 3.57%
2018-09-11 0 1.960 1.940 1.960 1.940 1.980 1,172,000 2,310,120 1.9711 1.941 1.922 1.941 1.922 1.961 1,183,215 1.9524 -1.01%
2018-09-10 0 1.980 1.960 1.980 1.960 2.010 1,412,000 2,792,680 1.9778 1.961 1.941 1.961 1.941 1.991 1,425,512 1.9591 -1.00%
2018-09-07 0 2.000 1.950 2.000 1.910 2.000 1,680,000 3,261,000 1.9411 1.981 1.932 1.981 1.892 1.981 1,696,077 1.9227 2.04%
2018-09-06 0 1.960 1.960 1.970 1.920 2.090 2,060,000 4,097,840 1.9892 1.941 1.941 1.951 1.902 2.070 2,079,713 1.9704 -6.67%
2018-09-05 0 2.100 2.020 2.030 1.950 2.150 1,492,000 2,967,280 1.9888 2.080 2.001 2.011 1.932 2.130 1,506,278 1.9699 5.00%
2018-09-04 0 2.000 1.960 2.010 1.950 2.010 1,628,000 3,216,640 1.9758 1.981 1.941 1.991 1.932 1.991 1,643,579 1.9571 0.00%
2018-09-03 0 2.000 1.960 2.010 1.960 2.010 1,212,000 2,413,960 1.9917 1.981 1.941 1.991 1.941 1.991 1,223,598 1.9728 0.00%
2018-08-31 0 2.000 1.980 2.000 1.930 2.000 1,344,000 2,633,680 1.9596 1.981 1.961 1.981 1.912 1.981 1,356,861 1.9410 1.52%
2018-08-30 0 1.970 1.960 1.980 1.960 2.010 1,208,000 2,392,760 1.9808 1.951 1.941 1.961 1.941 1.991 1,219,560 1.9620 -1.50%
2018-08-29 0 2.000 1.980 2.000 1.970 2.000 1,544,000 3,056,320 1.9795 1.981 1.961 1.981 1.951 1.981 1,558,775 1.9607 2.04%
2018-08-28 0 1.960 1.950 1.980 1.950 1.990 1,476,000 2,910,200 1.9717 1.941 1.932 1.961 1.932 1.971 1,490,124 1.9530 -1.01%
2018-08-27 0 1.980 1.960 1.990 1.900 2.050 3,848,000 7,508,400 1.9512 1.961 1.941 1.971 1.882 2.031 3,884,823 1.9328 -3.41%
2018-08-24 0 2.050 2.010 2.080 1.980 2.100 1,832,000 3,690,240 2.0143 2.031 1.991 2.060 1.961 2.080 1,849,531 1.9952 0.99%
2018-08-23 0 2.030 2.010 2.040 1.990 2.060 1,256,000 2,532,720 2.0165 2.011 1.991 2.021 1.971 2.040 1,268,019 1.9974 0.00%
2018-08-22 0 2.030 2.000 2.030 2.000 2.080 1,576,000 3,207,080 2.0349 2.011 1.981 2.011 1.981 2.060 1,591,081 2.0157 -0.98%
2018-08-21 0 2.050 2.030 2.070 2.030 2.100 1,032,000 2,117,040 2.0514 2.031 2.011 2.050 2.011 2.080 1,041,876 2.0320 0.00%
2018-08-20 0 2.050 2.040 2.060 1.900 2.100 1,804,000 3,632,040 2.0133 2.031 2.021 2.040 1.882 2.080 1,821,263 1.9942 0.49%
2018-08-17 0 2.040 2.010 2.050 2.020 2.120 1,492,000 3,073,240 2.0598 2.021 1.991 2.031 2.001 2.100 1,506,278 2.0403 -3.77%
2018-08-16 0 2.120 2.070 2.120 2.020 2.130 1,368,000 2,833,680 2.0714 2.100 2.050 2.100 2.001 2.110 1,381,091 2.0518 1.44%
2018-08-15 0 2.090 2.070 2.100 1.950 2.160 1,812,000 3,691,640 2.0373 2.070 2.050 2.080 1.932 2.140 1,829,340 2.0180 3.47%
2018-08-14 0 2.020 2.020 2.050 2.020 2.100 1,308,000 2,677,560 2.0471 2.001 2.001 2.031 2.001 2.080 1,320,517 2.0277 -2.88%
2018-08-13 0 2.080 2.040 2.080 2.020 2.080 1,120,000 2,289,760 2.0444 2.060 2.021 2.060 2.001 2.060 1,130,718 2.0251 0.48%
2018-08-10 0 2.070 2.010 2.070 2.000 2.080 1,020,000 2,056,320 2.0160 2.050 1.991 2.050 1.981 2.060 1,029,761 1.9969 2.99%
2018-08-09 0 2.010 2.000 2.030 2.000 2.060 1,640,000 3,344,200 2.0391 1.991 1.981 2.011 1.981 2.040 1,655,694 2.0198 -0.99%
2018-08-08 0 2.030 2.020 2.040 2.020 2.090 1,152,000 2,353,960 2.0434 2.011 2.001 2.021 2.001 2.070 1,163,024 2.0240 -0.49%
2018-08-07 0 2.040 2.030 2.040 2.010 2.140 1,716,000 3,523,920 2.0536 2.021 2.011 2.021 1.991 2.120 1,732,421 2.0341 0.49%
2018-08-06 0 2.030 1.980 2.030 1.970 2.030 1,032,000 2,054,760 1.9910 2.011 1.961 2.011 1.951 2.011 1,041,876 1.9722 1.50%
2018-08-03 0 2.000 1.960 2.000 1.930 2.000 1,232,000 2,418,920 1.9634 1.981 1.941 1.981 1.912 1.981 1,243,789 1.9448 1.52%
2018-08-02 0 1.970 1.970 2.030 1.970 2.050 1,072,000 2,144,760 2.0007 1.951 1.951 2.011 1.951 2.031 1,082,258 1.9817 -1.50%
2018-08-01 0 2.000 1.960 2.010 1.940 2.030 1,616,000 3,208,600 1.9855 1.981 1.941 1.991 1.922 2.011 1,631,464 1.9667 -0.99%
2018-07-31 0 2.020 2.010 2.030 2.020 2.080 960,000 1,972,600 2.0548 2.001 1.991 2.011 2.001 2.060 969,187 2.0353 -3.35%
2018-07-30 0 2.090 2.060 2.090 2.050 2.110 1,092,000 2,274,720 2.0831 2.070 2.040 2.070 2.031 2.090 1,102,450 2.0633 -0.48%
2018-07-27 0 2.100 2.080 2.100 2.060 2.110 876,000 1,835,440 2.0953 2.080 2.060 2.080 2.040 2.090 884,383 2.0754 0.00%
2018-07-26 0 2.100 2.080 2.100 2.060 2.140 1,020,000 2,134,400 2.0925 2.080 2.060 2.080 2.040 2.120 1,029,761 2.0727 0.48%
2018-07-25 0 2.090 2.080 2.100 2.070 2.120 936,000 1,962,960 2.0972 2.070 2.060 2.080 2.050 2.100 944,957 2.0773 -0.95%
2018-07-24 0 2.110 2.100 2.120 2.070 2.120 992,000 2,079,800 2.0966 2.090 2.080 2.100 2.050 2.100 1,001,493 2.0767 0.96%
2018-07-23 0 2.090 2.070 2.090 2.030 2.090 968,000 1,999,320 2.0654 2.070 2.050 2.070 2.011 2.070 977,263 2.0458 0.97%
2018-07-20 0 2.070 2.050 2.070 2.020 2.090 1,544,000 3,173,600 2.0554 2.050 2.031 2.050 2.001 2.070 1,558,775 2.0360 0.98%
2018-07-19 0 2.050 2.030 2.050 2.000 2.080 1,404,000 2,869,680 2.0439 2.031 2.011 2.031 1.981 2.060 1,417,435 2.0246 0.99%
2018-07-18 0 2.030 2.010 2.030 2.010 2.100 964,000 1,966,600 2.0400 2.011 1.991 2.011 1.991 2.080 973,225 2.0207 -0.49%
2018-07-17 0 2.040 2.020 2.050 1.990 2.040 1,304,000 2,643,560 2.0273 2.021 2.001 2.031 1.971 2.021 1,316,478 2.0081 4.08%
2018-07-16 0 1.960 1.960 1.990 1.950 2.000 1,344,000 2,651,920 1.9732 1.941 1.941 1.971 1.932 1.981 1,356,861 1.9545 -2.00%
2018-07-13 0 2.000 1.970 2.000 1.960 2.080 3,084,000 6,221,320 2.0173 1.981 1.951 1.981 1.941 2.060 3,113,512 1.9982 -2.44%
2018-07-12 0 2.050 2.030 2.060 2.050 2.160 1,636,000 3,468,920 2.1204 2.031 2.011 2.040 2.031 2.140 1,651,656 2.1003 -2.38%
2018-07-11 0 2.100 2.050 2.110 2.040 2.140 1,268,000 2,647,360 2.0878 2.080 2.031 2.090 2.021 2.120 1,280,134 2.0680 0.48%
2018-07-10 0 2.090 2.050 2.100 2.080 2.180 1,268,000 2,712,800 2.1394 2.070 2.031 2.080 2.060 2.159 1,280,134 2.1192 -0.48%
2018-07-09 0 2.100 2.090 2.110 2.060 2.110 1,336,000 2,791,440 2.0894 2.080 2.070 2.090 2.040 2.090 1,348,785 2.0696 0.00%
2018-07-06 0 2.100 2.060 2.100 2.040 2.120 1,088,000 2,275,160 2.0911 2.080 2.040 2.080 2.021 2.100 1,098,411 2.0713 1.94%
2018-07-05 0 2.060 2.030 2.070 2.000 2.140 852,000 1,761,080 2.0670 2.040 2.011 2.050 1.981 2.120 860,153 2.0474 -3.29%
2018-07-04 0 2.130 2.080 2.130 2.080 2.150 572,000 1,195,280 2.0897 2.110 2.060 2.110 2.060 2.130 577,474 2.0698 1.91%
2018-07-03 0 2.090 2.060 2.090 2.000 2.100 940,000 1,915,360 2.0376 2.070 2.040 2.070 1.981 2.080 948,995 2.0183 0.97%
2018-06-29 0 2.070 2.050 2.090 2.040 2.270 1,476,000 3,044,600 2.0627 2.050 2.031 2.070 2.021 2.248 1,490,124 2.0432 -2.36%
2018-06-28 0 2.120 2.050 2.120 2.070 2.180 820,000 1,712,600 2.0885 2.100 2.031 2.100 2.050 2.159 827,847 2.0687 3.92%
2018-06-27 0 2.040 2.040 2.070 2.000 2.150 1,140,000 2,381,600 2.0891 2.021 2.021 2.050 1.981 2.130 1,150,909 2.0693 -2.86%
2018-06-26 0 2.100 2.090 2.130 2.050 2.200 944,000 2,028,080 2.1484 2.080 2.070 2.110 2.031 2.179 953,033 2.1280 -4.55%
2018-06-25 0 2.200 2.140 2.200 2.100 2.270 1,616,000 3,471,600 2.1483 2.179 2.120 2.179 2.080 2.248 1,631,464 2.1279 2.80%
2018-06-22 0 2.140 2.140 2.180 2.140 2.490 1,104,000 2,452,200 2.2212 2.120 2.120 2.159 2.120 2.466 1,114,565 2.2001 0.94%
2018-06-21 0 2.120 2.110 2.150 2.120 2.230 804,000 1,752,280 2.1795 2.100 2.090 2.130 2.100 2.209 811,694 2.1588 -2.30%
2018-06-20 0 2.170 2.170 2.200 2.160 2.260 504,000 1,120,360 2.2229 2.149 2.149 2.179 2.140 2.239 508,823 2.2019 -1.81%
2018-06-19 0 2.210 2.180 2.210 2.210 2.270 1,136,000 2,550,480 2.2451 2.189 2.159 2.189 2.189 2.248 1,146,871 2.2239 -2.64%
2018-06-15 0 2.270 2.230 2.270 2.250 2.280 1,540,000 3,496,520 2.2705 2.248 2.209 2.248 2.229 2.258 1,554,737 2.2489 1.79%
2018-06-14 0 2.230 2.230 2.260 2.230 2.400 696,000 1,648,400 2.3684 2.209 2.209 2.239 2.209 2.377 702,660 2.3459 -4.29%
2018-06-13 0 2.330 2.330 2.370 2.300 2.420 732,000 1,721,080 2.3512 2.308 2.308 2.348 2.278 2.397 739,005 2.3289 -3.32%
2018-06-12 0 2.410 2.370 2.410 2.360 2.500 1,612,000 3,865,600 2.3980 2.387 2.348 2.387 2.338 2.476 1,627,426 2.3753 4.78%
2018-06-11 0 2.300 2.600 - 2.230 2.380 2,660,000 6,045,240 2.2726 2.278 2.575 - 2.209 2.357 2,685,455 2.2511 0.88%
2018-06-08 0 2.280 2.270 2.280 2.180 2.280 1,424,000 3,174,160 2.2290 2.258 2.248 2.258 2.159 2.258 1,437,627 2.2079 1.79%
2018-06-07 0 2.240 2.220 2.250 2.220 2.250 936,000 2,090,240 2.2332 2.219 2.199 2.229 2.199 2.229 944,957 2.2120 -0.88%
2018-06-06 0 2.260 2.230 2.260 2.230 2.280 1,384,000 3,118,080 2.2529 2.239 2.209 2.239 2.209 2.258 1,397,244 2.2316 -0.44%
2018-06-05 0 2.270 2.240 2.270 2.240 2.280 1,392,000 3,141,520 2.2568 2.248 2.219 2.248 2.219 2.258 1,405,321 2.2354 -0.44%
2018-06-04 0 2.280 2.250 2.280 2.160 2.280 1,292,000 2,887,960 2.2353 2.258 2.229 2.258 2.140 2.258 1,304,364 2.2141 1.79%
2018-06-01 0 2.240 2.210 2.220 2.200 2.280 1,096,000 2,452,040 2.2373 2.219 2.189 2.199 2.179 2.258 1,106,488 2.2161 -1.75%
2018-05-31 0 2.280 2.270 2.280 2.200 2.280 1,632,000 3,634,920 2.2273 2.258 2.248 2.258 2.179 2.258 1,647,617 2.2062 2.24%
2018-05-30 0 2.230 2.200 2.240 2.180 2.250 2,136,000 4,713,160 2.2065 2.209 2.179 2.219 2.159 2.229 2,156,440 2.1856 0.00%
2018-05-29 0 2.230 2.190 2.280 2.150 2.280 3,036,000 6,630,240 2.1839 2.209 2.169 2.258 2.130 2.258 3,065,053 2.1632 2.29%
2018-05-28 0 2.180 2.210 2.260 2.090 2.260 2,016,000 4,320,000 2.1429 2.159 2.189 2.239 2.070 2.239 2,035,292 2.1225 -0.46%
2018-05-25 0 2.190 2.120 2.200 2.040 2.210 2,804,000 5,933,960 2.1162 2.169 2.100 2.179 2.021 2.189 2,830,833 2.0962 -2.23%
2018-05-24 0 2.240 2.200 2.240 2.010 2.240 2,320,000 4,833,320 2.0833 2.219 2.179 2.219 1.991 2.219 2,342,201 2.0636 5.66%
2018-05-23 0 2.120 2.100 2.130 1.950 2.130 4,524,000 9,006,840 1.9909 2.100 2.080 2.110 1.932 2.110 4,567,292 1.9720 8.16%
2018-05-21 0 1.980 1.970 1.990 1.950 2.140 4,616,000 9,197,040 1.9924 1.941 1.932 1.951 1.912 2.098 4,707,725 1.9536 1.02%
2018-05-18 0 1.960 1.940 1.970 1.920 1.970 5,124,000 9,973,480 1.9464 1.922 1.902 1.932 1.883 1.932 5,225,820 1.9085 0.51%
2018-05-17 0 1.950 1.940 1.950 1.930 2.020 1,872,000 3,678,600 1.9651 1.912 1.902 1.912 1.892 1.981 1,909,199 1.9268 -2.01%
2018-05-16 0 1.990 1.970 2.000 1.930 1.990 1,944,000 3,798,880 1.9542 1.951 1.932 1.961 1.892 1.951 1,982,629 1.9161 1.53%
2018-05-15 0 1.960 1.950 1.980 1.950 2.040 1,512,000 3,014,560 1.9938 1.922 1.912 1.941 1.912 2.000 1,542,045 1.9549 -1.51%
2018-05-14 0 1.990 1.950 1.990 1.950 2.000 2,464,000 4,895,720 1.9869 1.951 1.912 1.951 1.912 1.961 2,512,962 1.9482 1.53%
2018-05-11 0 1.960 1.950 1.960 1.950 1.980 1,508,000 2,962,800 1.9647 1.922 1.912 1.922 1.912 1.941 1,537,966 1.9264 -0.51%
2018-05-10 0 1.970 1.950 1.970 1.950 1.990 1,548,000 3,049,960 1.9703 1.932 1.912 1.932 1.912 1.951 1,578,760 1.9319 0.00%
2018-05-09 0 1.970 1.960 1.970 1.970 1.990 1,388,000 2,746,440 1.9787 1.932 1.922 1.932 1.932 1.951 1,415,581 1.9402 -0.51%
2018-05-08 0 1.980 1.960 1.980 1.950 2.020 4,416,000 8,713,040 1.9731 1.941 1.922 1.941 1.912 1.981 4,503,751 1.9346 -1.00%
2018-05-07 0 2.000 1.970 2.000 1.950 2.000 5,612,000 11,037,720 1.9668 1.961 1.932 1.961 1.912 1.961 5,723,517 1.9285 1.01%
2018-05-04 0 1.980 1.960 1.980 1.940 2.000 4,132,000 8,085,920 1.9569 1.941 1.922 1.941 1.902 1.961 4,214,107 1.9188 0.00%
2018-05-03 0 1.980 1.970 1.990 1.970 2.110 6,624,000 13,800,920 2.0835 1.941 1.932 1.951 1.932 2.069 6,755,626 2.0429 -5.26%
2018-05-02 0 2.090 2.080 2.090 2.080 2.170 2,520,000 5,316,520 2.1097 2.049 2.039 2.049 2.039 2.128 2,570,075 2.0686 -1.42%
2018-04-30 0 2.120 2.090 2.120 2.080 2.140 3,152,000 6,674,480 2.1175 2.079 2.049 2.079 2.039 2.098 3,214,634 2.0763 0.00%
2018-04-27 0 2.120 2.050 2.120 2.060 2.150 1,564,000 3,264,840 2.0875 2.079 2.010 2.079 2.020 2.108 1,595,078 2.0468 1.44%
2018-04-26 0 2.090 2.060 2.090 2.050 2.130 3,436,000 7,239,400 2.1069 2.049 2.020 2.049 2.010 2.088 3,504,277 2.0659 -0.95%
2018-04-25 0 2.110 2.080 2.110 2.070 2.120 1,756,000 3,690,840 2.1018 2.069 2.039 2.069 2.030 2.079 1,790,894 2.0609 -0.47%
2018-04-24 0 2.120 2.100 2.120 2.090 2.150 2,256,000 4,784,560 2.1208 2.079 2.059 2.079 2.049 2.108 2,300,829 2.0795 0.47%
2018-04-23 0 2.110 2.090 2.130 2.060 2.140 1,524,000 3,186,000 2.0906 2.069 2.049 2.088 2.020 2.098 1,554,284 2.0498 -0.94%
2018-04-20 0 2.130 2.090 2.140 2.090 2.170 1,928,000 4,097,400 2.1252 2.088 2.049 2.098 2.049 2.128 1,966,311 2.0838 -1.84%
2018-04-19 0 2.170 2.140 2.170 2.070 2.260 1,860,000 3,972,960 2.1360 2.128 2.098 2.128 2.030 2.216 1,896,960 2.0944 -4.41%
2018-04-18 0 2.270 2.270 - 2.010 2.270 1,828,000 3,756,720 2.0551 2.226 2.226 - 1.971 2.226 1,864,324 2.0151 9.13%
2018-04-17 0 2.080 2.030 2.080 2.020 2.100 1,528,000 3,139,200 2.0545 2.039 1.990 2.039 1.981 2.059 1,558,363 2.0144 -0.48%
2018-04-16 0 2.090 2.080 2.150 1.970 2.150 2,012,000 4,060,120 2.0180 2.049 2.039 2.108 1.932 2.108 2,051,981 1.9786 2.96%
2018-04-13 0 2.030 1.990 2.060 1.980 2.080 6,524,000 13,063,600 2.0024 1.990 1.951 2.020 1.941 2.039 6,653,639 1.9634 -0.49%
2018-04-12 0 2.040 2.010 2.040 1.970 2.080 1,956,000 3,966,280 2.0278 2.000 1.971 2.000 1.932 2.039 1,994,868 1.9882 1.49%
2018-04-11 0 2.010 1.990 2.050 1.890 2.050 2,164,000 4,219,720 1.9500 1.971 1.951 2.010 1.853 2.010 2,207,001 1.9120 5.24%
2018-04-10 0 1.910 1.890 1.910 1.890 1.930 3,308,000 6,307,440 1.9067 1.873 1.853 1.873 1.853 1.892 3,373,734 1.8696 0.00%
2018-04-09 0 1.910 1.910 1.940 1.860 1.960 1,680,000 3,214,520 1.9134 1.873 1.873 1.902 1.824 1.922 1,713,383 1.8761 0.53%
2018-04-06 0 1.900 1.890 1.900 1.850 1.920 1,420,000 2,710,240 1.9086 1.863 1.853 1.863 1.814 1.883 1,448,217 1.8714 0.53%
2018-04-04 0 1.890 1.870 1.890 1.870 1.940 1,592,000 3,034,640 1.9062 1.853 1.834 1.853 1.834 1.902 1,623,635 1.8690 -2.07%
2018-04-03 0 1.930 1.910 1.930 1.910 1.940 1,484,000 2,843,760 1.9163 1.892 1.873 1.892 1.873 1.902 1,513,489 1.8789 -0.52%
2018-03-29 0 1.940 1.920 1.940 1.920 1.990 2,484,000 4,873,400 1.9619 1.902 1.883 1.902 1.883 1.951 2,533,360 1.9237 -2.51%
2018-03-28 0 1.990 1.940 1.990 1.950 2.040 2,040,000 4,049,840 1.9852 1.951 1.902 1.951 1.912 2.000 2,080,537 1.9465 -0.50%
2018-03-27 0 2.000 1.980 2.000 1.970 2.070 1,468,000 2,958,880 2.0156 1.961 1.941 1.961 1.932 2.030 1,497,171 1.9763 -0.50%
2018-03-26 0 2.010 2.010 2.190 1.910 2.190 1,688,000 3,291,400 1.9499 1.971 1.971 2.147 1.873 2.147 1,721,542 1.9119 0.50%
2018-03-23 0 2.000 1.960 2.000 1.910 2.060 2,312,000 4,569,080 1.9762 1.961 1.922 1.961 1.873 2.020 2,357,942 1.9377 0.00%
2018-03-22 0 2.000 1.980 2.000 1.980 2.090 1,408,000 2,812,640 1.9976 1.961 1.941 1.961 1.941 2.049 1,435,979 1.9587 0.00%
2018-03-21 0 2.000 1.980 2.000 1.950 2.050 1,648,000 3,301,240 2.0032 1.961 1.941 1.961 1.912 2.010 1,680,748 1.9641 -0.99%
2018-03-20 0 2.020 1.990 2.020 2.000 2.120 1,660,000 3,391,640 2.0432 1.981 1.951 1.981 1.961 2.079 1,692,986 2.0033 -1.94%
2018-03-19 0 2.060 2.050 2.080 2.050 2.180 1,432,000 3,022,480 2.1107 2.020 2.010 2.039 2.010 2.138 1,460,455 2.0695 -3.74%
2018-03-16 0 2.140 2.090 2.140 2.100 2.140 1,152,000 2,455,760 2.1317 2.098 2.049 2.098 2.059 2.098 1,174,892 2.0902 -0.47%
2018-03-15 0 2.150 2.120 2.150 2.060 2.170 1,972,000 4,151,800 2.1054 2.108 2.079 2.108 2.020 2.128 2,011,186 2.0644 0.94%
2018-03-14 0 2.130 2.100 2.130 2.010 2.130 1,456,000 2,984,960 2.0501 2.088 2.059 2.088 1.971 2.088 1,484,932 2.0102 1.43%
2018-03-13 0 2.100 2.080 2.100 2.050 2.250 2,232,000 4,667,080 2.0910 2.059 2.039 2.059 2.010 2.206 2,276,352 2.0502 0.00%
2018-03-12 0 2.100 2.200 - 1.960 2.120 1,904,000 3,849,480 2.0218 2.059 2.157 - 1.922 2.079 1,941,835 1.9824 3.45%
2018-03-09 0 2.030 2.000 2.030 1.970 2.070 1,608,000 3,230,680 2.0091 1.990 1.961 1.990 1.932 2.030 1,639,953 1.9700 -2.40%
2018-03-08 0 2.080 2.080 2.090 1.940 2.100 2,072,000 4,096,560 1.9771 2.039 2.039 2.049 1.902 2.059 2,113,173 1.9386 5.05%
2018-03-07 0 1.980 1.970 1.980 1.890 2.030 2,412,000 4,661,440 1.9326 1.941 1.932 1.941 1.853 1.990 2,459,929 1.8949 2.06%
2018-03-06 0 1.940 1.930 1.940 1.920 1.940 1,008,000 1,950,000 1.9345 1.902 1.892 1.902 1.883 1.902 1,028,030 1.8968 -0.51%
2018-03-05 0 1.950 1.930 1.950 1.930 1.960 1,196,000 2,319,840 1.9397 1.912 1.892 1.912 1.892 1.922 1,219,766 1.9019 -1.52%
2018-03-02 0 1.980 1.950 1.980 1.940 2.000 1,120,000 2,204,960 1.9687 1.941 1.912 1.941 1.902 1.961 1,142,256 1.9304 0.00%
2018-03-01 0 1.980 1.950 1.980 1.940 1.980 780,000 1,538,520 1.9725 1.941 1.912 1.941 1.902 1.941 795,499 1.9340 0.00%
2018-02-28 0 1.980 1.950 1.980 1.940 1.980 820,000 1,609,880 1.9633 1.941 1.912 1.941 1.902 1.941 836,294 1.9250 -1.00%
2018-02-27 0 2.000 1.980 1.990 1.910 2.000 1,984,000 3,852,080 1.9416 1.961 1.941 1.951 1.873 1.961 2,023,424 1.9037 2.04%
2018-02-26 0 1.960 1.950 1.960 1.920 2.000 1,596,000 3,132,720 1.9629 1.922 1.912 1.922 1.883 1.961 1,627,714 1.9246 -2.00%
2018-02-23 0 2.000 1.970 2.000 1.960 2.000 724,000 1,441,800 1.9914 1.961 1.932 1.961 1.922 1.961 738,387 1.9526 0.00%
2018-02-22 0 2.000 1.990 2.000 1.920 2.000 2,216,000 4,371,040 1.9725 1.961 1.951 1.961 1.883 1.961 2,260,034 1.9341 1.01%
2018-02-21 0 1.980 1.970 1.980 1.900 2.000 3,000,000 5,814,240 1.9381 1.941 1.932 1.941 1.863 1.961 3,059,613 1.9003 2.06%
2018-02-20 0 1.940 1.930 1.950 1.930 1.990 1,428,000 2,777,360 1.9449 1.902 1.892 1.912 1.892 1.951 1,456,376 1.9070 -2.02%
2018-02-15 0 1.980 1.940 1.990 1.920 1.980 1,108,000 2,163,960 1.9530 1.941 1.902 1.951 1.883 1.941 1,130,017 1.9150 1.54%
2018-02-14 0 1.950 1.930 1.950 1.920 1.980 1,348,000 2,616,720 1.9412 1.912 1.892 1.912 1.883 1.941 1,374,786 1.9034 0.00%
2018-02-13 0 1.950 1.940 1.950 1.920 1.980 1,728,000 3,378,000 1.9549 1.912 1.902 1.912 1.883 1.941 1,762,337 1.9168 -1.02%
2018-02-12 0 1.970 1.950 1.970 1.950 2.040 2,196,000 4,357,600 1.9843 1.932 1.912 1.932 1.912 2.000 2,239,637 1.9457 -0.51%
2018-02-09 0 1.980 1.950 1.980 1.950 2.010 1,508,000 2,999,080 1.9888 1.941 1.912 1.941 1.912 1.971 1,537,966 1.9500 -1.00%
2018-02-08 0 2.000 1.980 2.000 1.920 2.000 1,140,000 2,237,000 1.9623 1.961 1.941 1.961 1.883 1.961 1,162,653 1.9240 2.04%
2018-02-07 0 1.960 1.930 1.970 1.860 1.980 2,276,000 4,366,000 1.9183 1.922 1.892 1.932 1.824 1.941 2,321,227 1.8809 -0.51%
2018-02-06 0 1.970 1.950 1.970 1.930 1.970 1,020,000 1,999,960 1.9607 1.932 1.912 1.932 1.892 1.932 1,040,269 1.9225 -1.50%
2018-02-05 0 2.000 1.950 2.000 1.930 2.000 1,496,000 2,948,520 1.9709 1.961 1.912 1.961 1.892 1.961 1,525,727 1.9325 0.00%
2018-02-02 0 2.000 1.960 2.000 1.950 2.000 3,564,000 7,066,520 1.9827 1.961 1.922 1.961 1.912 1.961 3,634,821 1.9441 0.00%
2018-02-01 0 2.000 1.950 2.000 1.960 2.000 1,132,000 2,252,800 1.9901 1.961 1.912 1.961 1.922 1.961 1,154,494 1.9513 0.00%
2018-01-31 0 2.000 1.990 2.010 1.980 2.010 740,000 1,479,520 1.9994 1.961 1.951 1.971 1.941 1.971 754,705 1.9604 0.00%
2018-01-30 0 2.000 1.980 2.000 1.980 2.020 1,108,000 2,217,640 2.0015 1.961 1.941 1.961 1.941 1.981 1,130,017 1.9625 -1.48%
2018-01-29 0 2.030 2.000 2.030 1.930 2.090 1,476,000 2,956,120 2.0028 1.990 1.961 1.990 1.892 2.049 1,505,330 1.9638 -1.46%
2018-01-26 0 2.060 2.060 2.080 1.980 2.060 1,356,000 2,743,080 2.0229 2.020 2.020 2.039 1.941 2.020 1,382,945 1.9835 1.48%
2018-01-25 0 2.030 2.000 2.030 2.000 2.050 726,000 1,475,040 2.0317 1.990 1.961 1.990 1.961 2.010 740,426 1.9921 0.50%
2018-01-24 0 2.020 2.000 2.020 2.000 2.050 872,000 1,752,440 2.0097 1.981 1.961 1.981 1.961 2.010 889,328 1.9705 0.50%
2018-01-23 0 2.010 2.000 2.010 1.980 2.050 1,236,000 2,480,840 2.0072 1.971 1.961 1.971 1.941 2.010 1,260,561 1.9680 0.00%
2018-01-22 0 2.010 1.980 2.010 1.980 2.030 708,000 1,421,720 2.0081 1.971 1.941 1.971 1.941 1.990 722,069 1.9690 -0.50%
2018-01-19 0 2.020 2.000 2.020 2.000 2.070 960,000 1,958,240 2.0398 1.981 1.961 1.981 1.961 2.030 979,076 2.0001 -0.98%
2018-01-18 0 2.040 2.010 2.040 1.980 2.080 880,000 1,771,640 2.0132 2.000 1.971 2.000 1.941 2.039 897,487 1.9740 1.49%
2018-01-17 0 2.010 1.980 2.030 1.990 2.060 1,108,000 2,243,600 2.0249 1.971 1.941 1.990 1.951 2.020 1,130,017 1.9855 -1.47%
2018-01-16 0 2.040 2.020 2.040 2.000 2.080 880,000 1,781,040 2.0239 2.000 1.981 2.000 1.961 2.039 897,487 1.9845 0.00%
2018-01-15 0 2.040 2.040 2.100 2.020 2.150 1,040,000 2,170,600 2.0871 2.000 2.000 2.059 1.981 2.108 1,060,666 2.0465 -3.32%
2018-01-12 0 2.110 2.090 2.160 2.060 2.160 912,000 1,912,360 2.0969 2.069 2.049 2.118 2.020 2.118 930,122 2.0560 -0.94%
2018-01-11 0 2.130 2.100 2.130 2.070 2.200 696,000 1,478,080 2.1237 2.088 2.059 2.088 2.030 2.157 709,830 2.0823 -1.39%
2018-01-10 0 2.160 2.160 2.170 2.060 2.250 1,112,000 2,383,000 2.1430 2.118 2.118 2.128 2.020 2.206 1,134,097 2.1012 -1.37%
2018-01-09 0 2.190 2.150 2.190 2.120 2.290 1,232,000 2,703,520 2.1944 2.147 2.108 2.147 2.079 2.245 1,256,481 2.1517 -0.45%
2018-01-08 0 2.200 2.170 2.200 2.100 2.230 1,788,000 3,834,880 2.1448 2.157 2.128 2.157 2.059 2.187 1,823,530 2.1030 5.26%
2018-01-05 0 2.090 2.080 2.100 2.050 2.110 1,512,000 3,166,240 2.0941 2.049 2.039 2.059 2.010 2.069 1,542,045 2.0533 0.00%
2018-01-04 0 2.090 2.070 2.110 2.040 2.110 2,480,000 5,157,840 2.0798 2.049 2.030 2.069 2.000 2.069 2,529,280 2.0393 2.45%
2018-01-03 0 2.040 2.040 2.070 2.010 2.090 1,888,000 3,857,320 2.0431 2.000 2.000 2.030 1.971 2.049 1,925,517 2.0033 0.49%
2018-01-02 0 2.030 2.010 2.030 1.980 2.090 1,672,000 3,375,280 2.0187 1.990 1.971 1.990 1.941 2.049 1,705,224 1.9794 1.50%
2017-12-29 0 2.000 2.000 2.020 1.960 2.020 2,464,000 4,907,720 1.9918 1.961 1.961 1.981 1.922 1.981 2,512,962 1.9530 0.00%
2017-12-28 0 2.000 2.000 2.020 1.920 2.040 6,632,000 13,234,000 1.9955 1.961 1.961 1.981 1.883 2.000 6,763,785 1.9566 -0.50%
2017-12-27 0 2.010 2.010 2.020 1.910 2.020 3,968,000 8,290,480 2.0893 1.971 1.971 1.981 1.873 1.981 4,046,849 2.0486 0.50%
2017-12-22 0 2.000 1.990 2.010 1.990 2.100 3,444,000 7,101,480 2.0620 1.961 1.951 1.971 1.951 2.059 3,512,436 2.0218 -3.85%
2017-12-21 0 2.080 2.070 2.080 2.010 2.150 2,348,000 4,855,600 2.0680 2.039 2.030 2.039 1.971 2.108 2,394,657 2.0277 -0.48%
2017-12-20 0 2.090 2.060 2.090 1.920 2.110 5,324,000 10,678,480 2.0057 2.049 2.020 2.049 1.883 2.069 5,429,794 1.9666 2.96%
2017-12-19 0 2.030 2.000 2.030 2.000 2.150 1,960,000 4,019,880 2.0510 1.990 1.961 1.990 1.961 2.108 1,998,947 2.0110 -4.25%
2017-12-18 0 2.120 2.080 2.120 2.070 2.220 1,960,000 4,197,920 2.1418 2.079 2.039 2.079 2.030 2.177 1,998,947 2.1001 -2.30%
2017-12-15 0 2.170 2.100 2.150 1.990 2.180 4,292,000 8,679,640 2.0223 2.128 2.059 2.108 1.951 2.138 4,377,287 1.9829 7.43%
2017-12-14 0 2.020 2.020 2.040 2.000 2.030 1,876,000 3,784,440 2.0173 1.981 1.981 2.000 1.961 1.990 1,913,278 1.9780 0.50%
2017-12-13 0 2.010 2.010 2.020 2.000 2.050 2,748,000 5,546,040 2.0182 1.971 1.971 1.981 1.961 2.010 2,802,606 1.9789 0.00%
2017-12-12 0 2.010 2.010 2.040 2.000 2.070 2,304,000 4,706,440 2.0427 1.971 1.971 2.000 1.961 2.030 2,349,783 2.0029 0.50%
2017-12-11 0 2.000 2.000 2.020 2.000 2.040 2,024,000 4,082,640 2.0171 1.961 1.961 1.981 1.961 2.000 2,064,219 1.9778 -2.44%
2017-12-08 0 2.050 2.010 2.050 2.000 2.070 1,988,000 4,045,800 2.0351 2.010 1.971 2.010 1.961 2.030 2,027,504 1.9955 -0.49%
2017-12-07 0 2.060 2.040 2.060 1.980 2.080 2,340,000 4,745,240 2.0279 2.020 2.000 2.020 1.941 2.039 2,386,498 1.9884 2.49%
2017-12-06 0 2.010 2.000 2.020 2.000 2.040 1,960,000 3,949,000 2.0148 1.971 1.961 1.981 1.961 2.000 1,998,947 1.9755 -1.47%
2017-12-05 0 2.040 2.020 2.040 2.010 2.050 1,680,000 3,407,440 2.0282 2.000 1.981 2.000 1.971 2.010 1,713,383 1.9887 2.51%
2017-12-04 0 1.990 1.980 2.010 1.990 2.040 1,740,000 3,516,640 2.0211 1.951 1.941 1.971 1.951 2.000 1,774,576 1.9817 -1.49%
2017-12-01 0 2.020 2.020 2.030 1.950 2.060 2,376,000 4,801,800 2.0210 1.981 1.981 1.990 1.912 2.020 2,423,214 1.9816 6.32%
2017-11-30 0 1.900 2.000 2.030 1.860 2.080 4,254,773 8,432,308 1.9818 1.863 1.961 1.990 1.824 2.039 4,339,320 1.9432 -7.77%
2017-11-29 0 2.060 2.060 2.070 2.000 2.070 2,916,000 5,951,520 2.0410 2.020 2.020 2.030 1.961 2.030 2,973,944 2.0012 0.49%
2017-11-28 0 2.050 2.030 2.050 2.020 2.090 2,184,000 4,456,080 2.0403 2.010 1.990 2.010 1.981 2.049 2,227,398 2.0006 0.99%
2017-11-27 0 2.030 2.000 2.030 2.030 2.100 1,596,000 3,272,400 2.0504 1.990 1.961 1.990 1.990 2.059 1,627,714 2.0104 0.00%
2017-11-24 0 2.030 2.000 2.030 2.000 2.080 1,604,000 3,297,360 2.0557 1.990 1.961 1.990 1.961 2.039 1,635,873 2.0157 0.00%
2017-11-23 0 2.030 2.000 2.030 1.890 2.090 2,948,000 5,966,160 2.0238 1.990 1.961 1.990 1.853 2.049 3,006,580 1.9844 2.01%
2017-11-22 0 1.990 1.960 1.990 1.960 2.040 1,476,000 2,964,680 2.0086 1.951 1.922 1.951 1.922 2.000 1,505,330 1.9695 -1.49%
2017-11-21 0 2.020 1.970 2.010 1.980 2.070 2,248,000 4,519,800 2.0106 1.981 1.932 1.971 1.941 2.030 2,292,670 1.9714 -1.46%
2017-11-20 0 2.050 2.020 2.040 2.040 2.070 1,520,000 3,119,280 2.0522 2.010 1.981 2.000 2.000 2.030 1,550,204 2.0122 -0.97%
2017-11-17 0 2.070 2.020 2.050 2.050 2.070 1,580,000 3,260,640 2.0637 2.030 1.981 2.010 2.010 2.030 1,611,396 2.0235 0.00%
2017-11-16 0 2.070 2.050 2.070 2.040 2.070 1,504,000 3,105,640 2.0649 2.030 2.010 2.030 2.000 2.030 1,533,886 2.0247 0.98%
2017-11-15 0 2.050 2.020 2.050 2.000 2.050 1,944,000 3,941,600 2.0276 2.010 1.981 2.010 1.961 2.010 1,982,629 1.9881 1.49%
2017-11-14 0 2.020 2.020 2.040 2.020 2.060 1,524,000 3,132,160 2.0552 1.981 1.981 2.000 1.981 2.020 1,554,284 2.0152 -2.42%
2017-11-13 0 2.070 2.050 2.070 2.050 2.070 1,540,000 3,172,160 2.0598 2.030 2.010 2.030 2.010 2.030 1,570,602 2.0197 0.00%
2017-11-10 0 2.070 2.050 2.070 2.040 2.070 1,672,000 3,436,160 2.0551 2.030 2.010 2.030 2.000 2.030 1,705,224 2.0151 0.49%
2017-11-09 0 2.060 2.030 2.070 2.040 2.140 1,688,000 3,515,800 2.0828 2.020 1.990 2.030 2.000 2.098 1,721,542 2.0422 -2.37%
2017-11-08 0 2.110 2.070 2.110 2.110 2.140 1,480,000 3,139,320 2.1212 2.069 2.030 2.069 2.069 2.098 1,509,409 2.0798 0.48%
2017-11-07 0 2.100 2.080 2.100 2.090 2.140 1,512,000 3,195,280 2.1133 2.059 2.039 2.059 2.049 2.098 1,542,045 2.0721 0.00%
2017-11-06 0 2.100 2.050 2.100 2.050 2.150 2,028,000 4,245,560 2.0935 2.059 2.010 2.059 2.010 2.108 2,068,299 2.0527 0.00%
2017-11-03 0 2.100 2.080 2.100 2.080 2.110 1,980,000 4,154,960 2.0985 2.059 2.039 2.059 2.039 2.069 2,019,345 2.0576 0.48%
2017-11-02 0 2.090 2.080 2.090 2.090 2.110 1,440,000 3,017,200 2.0953 2.049 2.039 2.049 2.049 2.069 1,468,614 2.0545 -0.95%
2017-11-01 0 2.110 2.110 2.120 2.090 2.160 3,832,000 8,051,160 2.1010 2.069 2.069 2.079 2.049 2.118 3,908,146 2.0601 -1.86%
2017-10-31 0 2.150 2.100 2.150 2.080 2.150 4,596,000 9,667,760 2.1035 2.108 2.059 2.108 2.039 2.108 4,687,328 2.0625 0.00%
2017-10-30 0 2.150 2.150 2.160 2.050 2.160 4,524,000 9,408,240 2.0796 2.108 2.108 2.118 2.010 2.118 4,613,897 2.0391 2.38%
2017-10-27 0 2.100 2.070 2.100 2.060 2.140 3,356,000 7,047,960 2.1001 2.059 2.030 2.059 2.020 2.098 3,422,687 2.0592 -1.41%
2017-10-26 0 2.130 2.070 2.130 2.060 2.130 5,348,000 11,139,040 2.0828 2.088 2.030 2.088 2.020 2.088 5,454,271 2.0423 3.40%
2017-10-25 0 2.060 2.050 2.060 2.050 2.080 2,972,000 6,168,880 2.0757 2.020 2.010 2.020 2.010 2.039 3,031,057 2.0352 -0.96%
2017-10-24 0 2.080 2.060 2.090 2.070 2.080 4,224,000 8,772,920 2.0769 2.039 2.020 2.049 2.030 2.039 4,307,936 2.0365 -0.48%
2017-10-23 0 2.090 2.070 2.090 2.070 2.110 3,552,000 7,395,120 2.0820 2.049 2.030 2.049 2.030 2.069 3,622,582 2.0414 -0.95%
2017-10-20 0 2.110 2.080 2.110 2.090 2.120 1,452,000 3,052,200 2.1021 2.069 2.039 2.069 2.049 2.079 1,480,853 2.0611 -0.94%
2017-10-19 0 2.130 2.080 2.140 2.070 2.130 1,980,000 4,150,040 2.0960 2.088 2.039 2.098 2.030 2.088 2,019,345 2.0551 0.95%
2017-10-18 0 2.110 2.080 2.110 2.070 2.130 1,680,000 3,508,720 2.0885 2.069 2.039 2.069 2.030 2.088 1,713,383 2.0478 -0.47%
2017-10-17 0 2.120 2.080 2.120 2.070 2.130 1,776,000 3,719,080 2.0941 2.079 2.039 2.079 2.030 2.088 1,811,291 2.0533 0.95%
2017-10-16 0 2.100 2.090 2.120 2.090 2.130 1,492,000 3,151,720 2.1124 2.059 2.049 2.079 2.049 2.088 1,521,648 2.0713 -0.94%
2017-10-13 0 2.120 2.090 2.120 2.090 2.120 3,816,000 8,019,800 2.1016 2.079 2.049 2.079 2.049 2.079 3,891,828 2.0607 0.00%
2017-10-12 0 2.120 2.090 2.130 2.070 2.140 4,068,000 8,607,400 2.1159 2.079 2.049 2.088 2.030 2.098 4,148,836 2.0747 -1.40%
2017-10-11 0 2.150 2.100 2.150 2.080 2.160 4,588,000 9,834,840 2.1436 2.108 2.059 2.108 2.039 2.118 4,679,169 2.1018 0.00%
2017-10-10 0 2.150 2.160 2.170 2.060 2.170 5,448,000 11,679,800 2.1439 2.108 2.118 2.128 2.020 2.128 5,556,258 2.1021 1.42%
2017-10-09 0 2.120 2.120 2.150 2.100 2.150 5,484,000 11,769,880 2.1462 2.079 2.079 2.108 2.059 2.108 5,592,973 2.1044 0.95%
2017-10-06 0 2.100 2.100 2.140 2.100 2.160 4,676,000 10,049,480 2.1492 2.059 2.059 2.098 2.059 2.118 4,768,917 2.1073 -3.23%
2017-10-04 0 2.170 2.140 2.180 2.120 2.180 2,316,000 4,992,240 2.1555 2.128 2.098 2.138 2.079 2.138 2,362,021 2.1135 1.88%
2017-10-03 0 2.130 2.120 2.150 2.110 2.170 2,268,000 4,882,920 2.1530 2.088 2.079 2.108 2.069 2.128 2,313,068 2.1110 -2.29%
2017-09-29 0 2.180 2.150 2.180 2.090 2.180 2,444,000 5,163,720 2.1128 2.138 2.108 2.138 2.049 2.138 2,492,565 2.0716 2.83%
2017-09-28 0 2.120 2.090 2.120 2.100 2.150 1,936,000 4,110,840 2.1234 2.079 2.049 2.079 2.059 2.108 1,974,470 2.0820 -0.93%
2017-09-27 0 2.140 2.110 2.130 2.130 2.190 2,064,000 4,467,520 2.1645 2.098 2.069 2.088 2.088 2.147 2,105,014 2.1223 -1.83%
2017-09-26 0 2.180 2.120 2.190 2.110 2.180 2,236,000 4,822,200 2.1566 2.138 2.079 2.147 2.069 2.138 2,280,432 2.1146 0.93%
2017-09-25 0 2.160 2.110 2.160 2.080 2.160 2,160,000 4,564,360 2.1131 2.118 2.069 2.118 2.039 2.118 2,202,922 2.0720 3.35%
2017-09-22 0 2.090 2.090 2.140 2.070 2.150 2,012,000 4,234,400 2.1046 2.049 2.049 2.098 2.030 2.108 2,051,981 2.0636 -1.42%
2017-09-21 0 2.120 2.100 2.130 2.090 2.140 1,924,000 4,074,840 2.1179 2.079 2.059 2.088 2.049 2.098 1,962,232 2.0766 0.00%
2017-09-20 0 2.120 2.100 2.150 2.090 2.180 1,452,000 3,101,720 2.1362 2.079 2.059 2.108 2.049 2.138 1,480,853 2.0945 -1.85%
2017-09-19 0 2.160 2.130 2.170 2.100 2.170 1,488,000 3,192,640 2.1456 2.118 2.088 2.128 2.059 2.128 1,517,568 2.1038 1.41%
2017-09-18 0 2.130 2.130 2.170 2.130 2.190 1,460,000 3,147,040 2.1555 2.088 2.088 2.128 2.088 2.147 1,489,012 2.1135 -2.74%
2017-09-15 0 2.190 2.120 2.200 2.120 2.210 1,504,000 3,247,480 2.1592 2.147 2.079 2.157 2.079 2.167 1,533,886 2.1172 0.00%
2017-09-14 0 2.190 2.160 2.200 2.160 2.220 1,492,000 3,260,960 2.1856 2.147 2.118 2.157 2.118 2.177 1,521,648 2.1430 0.00%
2017-09-13 0 2.190 2.180 2.200 2.160 2.210 1,496,000 3,278,240 2.1913 2.147 2.138 2.157 2.118 2.167 1,525,727 2.1486 0.92%
2017-09-12 0 2.170 2.160 2.170 2.160 2.200 1,484,000 3,221,320 2.1707 2.128 2.118 2.128 2.118 2.157 1,513,489 2.1284 -0.46%
2017-09-11 0 2.180 2.120 2.240 2.040 2.180 1,980,000 4,125,720 2.0837 2.138 2.079 2.196 2.000 2.138 2,019,345 2.0431 5.83%
2017-09-08 0 2.060 2.050 2.090 2.050 2.120 1,960,000 4,062,320 2.0726 2.020 2.010 2.049 2.010 2.079 1,998,947 2.0322 -0.96%
2017-09-07 0 2.080 2.070 2.090 2.060 2.100 1,588,000 3,309,280 2.0839 2.039 2.030 2.049 2.020 2.059 1,619,555 2.0433 0.00%
2017-09-06 0 2.080 2.060 2.120 2.050 2.130 2,112,000 4,393,000 2.0800 2.039 2.020 2.079 2.010 2.088 2,153,968 2.0395 -0.95%
2017-09-05 0 2.100 2.080 2.110 2.080 2.130 2,472,000 5,209,480 2.1074 2.059 2.039 2.069 2.039 2.088 2,521,121 2.0663 -1.87%
2017-09-04 0 2.140 2.090 2.150 2.050 2.150 2,440,000 5,127,840 2.1016 2.098 2.049 2.108 2.010 2.108 2,488,485 2.0606 1.42%
2017-09-01 0 2.110 2.100 2.160 2.100 2.190 2,424,000 5,203,600 2.1467 2.069 2.059 2.118 2.059 2.147 2,472,168 2.1049 -2.76%
2017-08-31 0 2.170 2.120 2.170 2.060 2.180 2,632,000 5,571,520 2.1168 2.128 2.079 2.128 2.020 2.138 2,684,301 2.0756 2.84%
2017-08-30 0 2.110 2.100 2.140 2.100 2.190 2,444,000 5,220,600 2.1361 2.069 2.059 2.098 2.059 2.147 2,492,565 2.0945 -0.94%
2017-08-29 0 2.130 2.120 2.170 2.130 2.290 2,468,000 5,428,280 2.1995 2.088 2.079 2.128 2.088 2.245 2,517,042 2.1566 -6.17%
2017-08-28 0 2.270 2.220 2.270 2.230 2.270 2,636,000 5,932,520 2.2506 2.226 2.177 2.226 2.187 2.226 2,688,380 2.2067 1.79%
2017-08-25 0 2.230 2.220 2.250 2.220 2.290 2,152,000 4,850,280 2.2538 2.187 2.177 2.206 2.177 2.245 2,194,763 2.2099 0.00%
2017-08-24 0 2.230 2.200 2.240 2.170 2.240 2,180,000 4,838,640 2.2196 2.187 2.157 2.196 2.128 2.196 2,223,319 2.1763 0.45%
2017-08-22 0 2.220 2.220 2.260 2.180 2.280 2,192,000 4,877,240 2.2250 2.177 2.177 2.216 2.138 2.236 2,235,557 2.1817 2.30%
2017-08-21 0 2.170 2.160 2.180 2.160 2.200 3,064,000 6,283,560 2.0508 2.128 2.118 2.138 2.118 2.157 3,124,885 2.0108 0.00%
2017-08-18 0 2.170 2.160 2.190 2.170 2.220 2,612,000 5,342,680 2.0454 2.128 2.118 2.147 2.128 2.177 2,663,903 2.0056 -0.46%
2017-08-17 0 2.180 2.170 2.210 2.170 2.210 548,000 1,204,040 2.1972 2.138 2.128 2.167 2.128 2.167 558,889 2.1543 0.46%
2017-08-16 0 2.170 2.170 2.220 2.170 2.260 2,240,000 4,913,240 2.1934 2.128 2.128 2.177 2.128 2.216 2,284,511 2.1507 -0.91%
2017-08-15 0 2.190 2.150 2.190 2.110 2.230 4,584,000 9,285,840 2.0257 2.147 2.108 2.147 2.069 2.187 4,675,089 1.9862 -0.90%
2017-08-14 0 2.210 2.200 2.220 2.150 2.240 3,128,000 6,647,280 2.1251 2.167 2.157 2.177 2.108 2.196 3,190,157 2.0837 -0.45%
2017-08-11 0 2.220 2.220 2.250 2.100 2.340 3,288,000 7,240,760 2.2022 2.177 2.177 2.206 2.059 2.294 3,353,336 2.1593 -6.33%
2017-08-10 0 2.370 2.330 2.380 2.200 2.400 5,088,000 10,478,640 2.0595 2.324 2.285 2.334 2.157 2.353 5,189,104 2.0194 6.76%
2017-08-09 0 2.220 2.210 2.250 2.210 2.270 1,620,000 3,624,280 2.2372 2.177 2.167 2.206 2.167 2.226 1,652,191 2.1936 -2.63%
2017-08-08 0 2.280 2.250 2.290 2.210 2.420 8,744,000 18,631,240 2.1307 2.236 2.206 2.245 2.167 2.373 8,917,753 2.0892 -4.60%
2017-08-07 0 2.390 2.340 2.390 2.340 2.410 1,720,000 4,088,000 2.3767 2.343 2.294 2.343 2.294 2.363 1,754,178 2.3304 1.70%
2017-08-04 0 2.350 2.290 2.380 2.220 2.380 5,736,000 12,390,280 2.1601 2.304 2.245 2.334 2.177 2.334 5,849,981 2.1180 3.98%
2017-08-03 0 2.260 2.230 2.260 2.170 2.270 3,920,000 8,708,720 2.2216 2.216 2.187 2.216 2.128 2.226 3,997,895 2.1783 1.35%
2017-08-02 0 2.230 2.190 2.230 2.180 2.240 5,668,000 12,076,800 2.1307 2.187 2.147 2.187 2.138 2.196 5,780,629 2.0892 3.24%
2017-08-01 0 2.160 2.160 2.180 2.130 2.300 5,276,000 11,775,480 2.2319 2.118 2.118 2.138 2.088 2.255 5,380,840 2.1884 0.00%
2017-07-31 0 2.160 2.110 2.140 2.140 2.280 3,260,000 7,315,320 2.2440 2.118 2.069 2.098 2.098 2.236 3,324,780 2.2002 -2.26%
2017-07-28 0 2.210 2.190 2.230 2.170 2.250 3,016,000 6,689,240 2.2179 2.167 2.147 2.187 2.128 2.206 3,075,931 2.1747 0.00%
2017-07-27 0 2.210 2.180 2.220 2.130 2.250 4,120,000 8,962,800 2.1754 2.167 2.138 2.177 2.088 2.206 4,201,869 2.1331 3.27%
2017-07-26 0 2.140 2.120 2.150 2.110 2.150 3,280,000 7,000,360 2.1343 2.098 2.079 2.108 2.069 2.108 3,345,177 2.0927 0.94%
2017-07-25 0 2.120 2.110 2.140 2.100 2.140 3,404,000 7,194,520 2.1135 2.079 2.069 2.098 2.059 2.098 3,471,641 2.0724 -0.93%
2017-07-24 0 2.140 2.120 2.140 2.100 2.140 3,848,000 8,187,480 2.1277 2.098 2.079 2.098 2.059 2.098 3,924,464 2.0863 0.94%
2017-07-21 0 2.120 2.110 2.140 2.120 2.160 2,968,000 6,350,480 2.1396 2.079 2.069 2.098 2.079 2.118 3,026,977 2.0980 -1.40%
2017-07-20 0 2.150 2.110 2.150 2.120 2.190 3,390,000 7,319,420 2.1591 2.108 2.069 2.108 2.079 2.147 3,457,363 2.1171 -0.46%
2017-07-19 0 2.160 2.150 2.160 2.110 2.180 3,904,000 8,395,280 2.1504 2.118 2.108 2.118 2.069 2.138 3,981,577 2.1085 1.41%
2017-07-18 0 2.130 2.100 2.130 2.090 2.140 3,240,000 6,876,920 2.1225 2.088 2.059 2.088 2.049 2.098 3,304,382 2.0812 0.00%
2017-07-17 0 2.130 2.090 2.130 2.100 2.140 3,120,000 6,629,800 2.1249 2.088 2.049 2.088 2.059 2.098 3,181,998 2.0835 0.00%
2017-07-14 0 2.130 2.100 2.130 2.110 2.140 3,332,000 7,085,440 2.1265 2.088 2.059 2.088 2.069 2.098 3,398,211 2.0851 0.47%
2017-07-13 0 2.120 2.080 2.120 2.080 2.140 3,608,000 7,647,560 2.1196 2.079 2.039 2.079 2.039 2.098 3,679,695 2.0783 0.00%
2017-07-12 0 2.120 2.100 2.120 2.090 2.130 3,360,000 7,112,280 2.1168 2.079 2.059 2.079 2.049 2.088 3,426,767 2.0755 0.00%
2017-07-11 0 2.120 2.100 2.130 2.110 2.140 3,560,000 7,554,520 2.1221 2.079 2.059 2.088 2.069 2.098 3,630,741 2.0807 -0.47%
2017-07-10 0 2.130 2.110 2.140 2.110 2.140 3,452,000 7,337,760 2.1257 2.088 2.069 2.098 2.069 2.098 3,520,595 2.0842 0.47%
2017-07-07 0 2.120 2.100 2.130 2.110 2.140 1,704,000 3,619,960 2.1244 2.079 2.059 2.088 2.069 2.098 1,737,860 2.0830 -0.93%
2017-07-06 0 2.140 2.100 2.140 2.080 2.140 1,552,000 3,280,080 2.1135 2.098 2.059 2.098 2.039 2.098 1,582,840 2.0723 1.90%
2017-07-05 0 2.100 2.080 2.100 2.090 2.110 2,672,000 5,621,480 2.1038 2.059 2.039 2.059 2.049 2.069 2,725,096 2.0629 1.45%
2017-07-04 0 2.070 2.070 2.120 2.070 2.130 2,720,000 5,751,240 2.1144 2.030 2.030 2.079 2.030 2.088 2,774,049 2.0732 -2.36%
2017-07-03 0 2.120 2.100 2.130 2.100 2.130 2,408,000 5,111,240 2.1226 2.079 2.059 2.088 2.059 2.088 2,455,850 2.0813 -0.93%
2017-06-30 0 2.140 2.130 2.140 2.070 2.150 2,700,000 5,685,240 2.1056 2.098 2.088 2.098 2.030 2.108 2,753,652 2.0646 1.42%
2017-06-29 0 2.110 2.110 2.120 2.080 2.130 3,184,000 6,709,280 2.1072 2.069 2.069 2.079 2.039 2.088 3,247,270 2.0661 0.48%
2017-06-28 0 2.100 2.100 2.120 2.100 2.180 2,704,000 5,764,560 2.1319 2.059 2.059 2.079 2.059 2.138 2,757,731 2.0903 -1.87%
2017-06-27 0 2.140 2.120 2.150 2.130 2.160 2,868,000 6,144,280 2.1424 2.098 2.079 2.108 2.088 2.118 2,924,990 2.1006 0.94%
2017-06-26 0 2.120 2.090 2.120 2.070 2.120 2,128,000 4,479,960 2.1052 2.079 2.049 2.079 2.030 2.079 2,170,286 2.0642 -0.93%
2017-06-23 0 2.140 2.110 2.140 2.120 2.170 3,728,000 7,989,120 2.1430 2.098 2.069 2.098 2.079 2.128 3,802,079 2.1013 -0.93%
2017-06-22 0 2.160 2.160 2.170 2.130 2.180 3,008,000 6,491,960 2.1582 2.118 2.118 2.128 2.088 2.138 3,067,772 2.1162 1.89%
2017-06-21 0 2.120 2.110 2.150 2.110 2.150 5,728,000 12,236,600 2.1363 2.079 2.069 2.108 2.069 2.108 5,841,822 2.0947 -1.40%
2017-06-20 0 2.150 2.120 2.150 2.110 2.160 3,116,000 6,694,640 2.1485 2.108 2.079 2.108 2.069 2.118 3,177,918 2.1066 0.47%
2017-06-19 0 2.140 2.130 2.150 2.130 2.190 5,052,000 10,900,000 2.1576 2.098 2.088 2.108 2.088 2.147 5,152,389 2.1155 0.00%
2017-06-16 0 2.140 2.130 2.170 2.130 2.180 6,396,000 13,021,800 2.0359 2.098 2.088 2.128 2.088 2.138 6,523,096 1.9963 -0.93%
2017-06-15 0 2.160 2.130 2.160 2.130 2.160 3,820,000 8,197,200 2.1459 2.118 2.088 2.118 2.088 2.118 3,895,908 2.1041 0.00%
2017-06-14 0 2.160 2.120 2.170 2.120 2.160 3,344,000 7,166,160 2.1430 2.118 2.079 2.128 2.079 2.118 3,410,449 2.1012 1.41%
2017-06-13 0 2.130 2.120 2.140 2.130 2.150 2,792,000 5,975,000 2.1400 2.088 2.079 2.098 2.088 2.108 2,847,480 2.0983 -0.47%
2017-06-12 0 2.140 2.110 2.140 2.120 2.180 5,724,000 12,313,120 2.1511 2.098 2.069 2.098 2.079 2.138 5,837,742 2.1092 -0.47%
2017-06-09 0 2.150 2.130 2.150 2.130 2.200 6,176,000 13,265,560 2.1479 2.108 2.088 2.108 2.088 2.157 6,298,724 2.1061 -1.83%
2017-06-08 0 2.190 2.180 2.190 2.140 2.190 5,452,000 11,269,680 2.0671 2.147 2.138 2.147 2.098 2.147 5,560,337 2.0268 1.86%
2017-06-07 0 2.150 2.150 2.180 2.110 2.200 8,252,000 17,430,720 2.1123 2.108 2.108 2.138 2.069 2.157 8,415,976 2.0711 0.94%
2017-06-06 0 2.130 2.120 2.160 2.110 2.170 7,816,000 15,883,120 2.0321 2.088 2.079 2.118 2.069 2.128 7,971,313 1.9925 0.00%
2017-06-05 0 2.130 2.130 2.180 2.130 2.180 2,736,000 5,926,280 2.1660 2.088 2.088 2.138 2.088 2.138 2,790,367 2.1238 -2.74%
2017-06-02 0 2.190 2.170 2.190 2.130 2.200 1,560,000 3,358,040 2.1526 2.147 2.128 2.147 2.088 2.157 1,590,999 2.1106 0.46%
2017-06-01 0 2.180 2.170 2.190 2.140 2.180 4,092,000 8,839,000 2.1601 2.138 2.128 2.147 2.098 2.138 4,173,313 2.1180 1.87%
2017-05-31 0 2.140 2.130 2.180 2.130 2.220 3,220,000 6,985,640 2.1695 2.098 2.088 2.138 2.088 2.177 3,283,985 2.1272 -3.17%
2017-05-29 0 2.210 2.100 2.220 2.070 2.240 4,012,000 8,528,360 2.1257 2.167 2.059 2.177 2.030 2.196 4,091,723 2.0843 4.74%
2017-05-26 0 2.110 2.080 2.100 2.090 2.150 5,240,000 11,128,640 2.1238 2.069 2.039 2.059 2.049 2.108 5,344,125 2.0824 -4.09%
2017-05-25 0 2.200 2.180 2.200 2.120 2.200 9,908,000 20,329,080 2.0518 2.157 2.138 2.157 2.079 2.157 10,104,883 2.0118 0.00%
2017-05-24 0 2.200 2.140 2.200 2.120 2.220 3,572,000 7,700,400 2.1558 2.157 2.098 2.157 2.079 2.177 3,642,980 2.1138 1.38%
2017-05-23 0 2.170 2.140 2.150 2.140 2.240 4,040,000 8,881,720 2.1984 2.128 2.098 2.108 2.098 2.196 4,120,279 2.1556 -1.36%
2017-05-22 0 2.200 2.200 2.220 2.150 2.220 4,504,000 9,779,720 2.1713 2.157 2.157 2.177 2.108 2.177 4,593,499 2.1290 1.38%
2017-05-19 0 2.190 2.180 2.190 2.140 2.240 3,556,000 7,707,520 2.1675 2.128 2.118 2.128 2.079 2.176 3,660,087 2.1058 0.46%
2017-05-18 0 2.180 2.170 2.180 2.130 2.250 2,928,000 6,376,160 2.1777 2.118 2.108 2.118 2.069 2.186 3,013,705 2.1157 2.35%
2017-05-17 0 2.130 2.110 2.150 2.110 2.180 3,108,000 6,657,680 2.1421 2.069 2.050 2.089 2.050 2.118 3,198,974 2.0812 -1.84%
2017-05-16 0 2.170 2.140 2.170 2.140 2.180 2,832,000 6,131,760 2.1652 2.108 2.079 2.108 2.079 2.118 2,914,895 2.1036 0.00%
2017-05-15 0 2.170 2.130 2.180 2.120 2.200 3,792,000 8,215,440 2.1665 2.108 2.069 2.118 2.060 2.137 3,902,995 2.1049 -0.46%
2017-05-12 0 2.180 2.130 2.180 2.120 2.190 3,376,000 7,274,720 2.1548 2.118 2.069 2.118 2.060 2.128 3,474,818 2.0936 0.00%
2017-05-11 0 2.180 2.140 2.190 2.170 2.210 4,260,000 9,318,480 2.1874 2.118 2.079 2.128 2.108 2.147 4,384,694 2.1252 1.40%
2017-05-10 0 2.150 2.110 2.160 2.130 2.200 4,380,000 9,371,080 2.1395 2.089 2.050 2.099 2.069 2.137 4,508,206 2.0787 -2.27%
2017-05-09 0 2.200 2.140 2.200 2.100 2.200 4,664,000 9,952,840 2.1340 2.137 2.079 2.137 2.040 2.137 4,800,519 2.0733 2.80%
2017-05-08 0 2.140 2.130 2.160 2.100 2.180 3,356,000 7,210,200 2.1485 2.079 2.069 2.099 2.040 2.118 3,454,233 2.0874 -0.93%
2017-05-05 0 2.160 2.140 2.170 2.140 2.200 5,060,000 10,965,680 2.1671 2.099 2.079 2.108 2.079 2.137 5,208,110 2.1055 -1.82%
2017-05-04 0 2.200 2.180 2.200 2.130 2.240 3,996,000 8,710,040 2.1797 2.137 2.118 2.137 2.069 2.176 4,112,966 2.1177 -2.65%
2017-05-02 0 2.260 2.220 2.260 2.200 2.270 4,140,000 9,288,200 2.2435 2.196 2.157 2.196 2.137 2.205 4,261,181 2.1797 2.73%
2017-04-28 0 2.200 2.170 2.200 2.180 2.230 4,264,000 9,367,720 2.1969 2.137 2.108 2.137 2.118 2.167 4,388,811 2.1345 0.46%
2017-04-27 0 2.190 2.150 2.250 2.110 2.250 4,528,000 9,746,640 2.1525 2.128 2.089 2.186 2.050 2.186 4,660,538 2.0913 -1.79%
2017-04-26 0 2.230 2.190 2.230 2.200 2.290 3,468,000 7,779,840 2.2433 2.167 2.128 2.167 2.137 2.225 3,569,511 2.1795 0.00%
2017-04-25 0 2.230 2.180 2.230 2.130 2.340 4,568,000 10,071,920 2.2049 2.167 2.118 2.167 2.069 2.273 4,701,709 2.1422 4.69%
2017-04-24 0 2.130 2.110 2.140 2.100 2.150 5,268,000 11,197,080 2.1255 2.069 2.050 2.079 2.040 2.089 5,422,199 2.0650 0.47%
2017-04-21 0 2.120 2.090 2.130 2.070 2.170 1,124,000 2,344,520 2.0859 2.060 2.031 2.069 2.011 2.108 1,156,900 2.0266 -1.40%
2017-04-20 0 2.150 2.110 2.160 2.080 2.190 568,000 1,209,740 2.1298 2.089 2.050 2.099 2.021 2.128 584,626 2.0693 0.47%
2017-04-19 0 2.140 2.120 2.140 2.060 2.160 3,008,000 6,361,960 2.1150 2.079 2.060 2.079 2.001 2.099 3,096,047 2.0549 1.42%
2017-04-18 0 2.110 2.100 2.120 2.100 2.210 3,880,000 8,330,320 2.1470 2.050 2.040 2.060 2.040 2.147 3,993,571 2.0859 -5.38%
2017-04-13 0 2.230 2.180 2.230 2.190 2.270 4,328,000 9,567,600 2.2106 2.167 2.118 2.167 2.128 2.205 4,454,684 2.1478 -0.89%
2017-04-12 0 2.250 2.260 2.280 2.220 2.300 6,704,000 15,071,520 2.2481 2.186 2.196 2.215 2.157 2.235 6,900,232 2.1842 -2.17%
2017-04-11 0 2.300 2.280 2.310 2.270 2.340 5,836,000 13,349,480 2.2874 2.235 2.215 2.244 2.205 2.273 6,006,825 2.2224 -1.29%
2017-04-10 0 2.330 2.300 2.330 2.300 2.360 5,108,000 11,845,800 2.3191 2.264 2.235 2.264 2.235 2.293 5,257,515 2.2531 -0.43%
2017-04-07 0 2.340 2.300 2.340 2.300 2.360 4,752,000 11,074,960 2.3306 2.273 2.235 2.273 2.235 2.293 4,891,095 2.2643 0.43%
2017-04-06 0 2.330 2.310 2.340 2.290 2.390 6,308,000 14,750,200 2.3383 2.264 2.244 2.273 2.225 2.322 6,492,640 2.2718 0.87%
2017-04-05 0 2.310 2.290 2.320 2.260 2.340 5,596,000 12,817,520 2.2905 2.244 2.225 2.254 2.196 2.273 5,759,800 2.2253 1.32%
2017-04-03 0 2.280 2.280 2.330 2.240 2.390 6,148,000 14,094,720 2.2926 2.215 2.215 2.264 2.176 2.322 6,327,957 2.2274 -2.98%
2017-03-31 0 2.350 2.320 2.350 2.180 2.360 6,440,000 14,200,280 2.2050 2.283 2.254 2.283 2.118 2.293 6,628,504 2.1423 7.31%
2017-03-30 0 2.190 2.190 2.210 2.190 2.270 11,484,000 23,996,420 2.0896 2.128 2.128 2.147 2.128 2.205 11,820,146 2.0301 -2.23%
2017-03-29 0 2.240 2.230 2.240 2.220 2.300 5,556,000 12,445,640 2.2400 2.176 2.167 2.176 2.157 2.235 5,718,629 2.1763 -1.32%
2017-03-28 0 2.270 2.290 2.300 2.250 2.330 6,584,000 14,895,540 2.2624 2.205 2.225 2.235 2.186 2.264 6,776,719 2.1980 -0.87%
2017-03-27 0 2.290 2.280 2.350 2.220 2.340 5,676,000 12,801,880 2.2554 2.225 2.215 2.283 2.157 2.273 5,842,141 2.1913 3.15%
2017-03-24 0 2.220 2.220 2.260 2.220 2.270 3,272,000 7,337,000 2.2424 2.157 2.157 2.196 2.157 2.205 3,367,774 2.1786 -1.77%
2017-03-23 0 2.260 2.220 2.260 2.210 2.260 5,308,000 11,892,920 2.2406 2.196 2.157 2.196 2.147 2.196 5,463,370 2.1768 0.89%
2017-03-22 0 2.240 2.240 2.280 2.230 2.290 6,296,000 14,216,520 2.2580 2.176 2.176 2.215 2.167 2.225 6,480,289 2.1938 -1.75%
2017-03-21 0 2.280 2.250 2.280 2.240 2.300 7,160,000 16,239,960 2.2682 2.215 2.186 2.215 2.176 2.235 7,369,579 2.2036 0.44%
2017-03-20 0 2.270 2.230 2.270 2.230 2.270 6,328,000 14,190,120 2.2424 2.205 2.167 2.205 2.167 2.205 6,513,226 2.1787 0.44%
2017-03-17 0 2.260 2.240 2.260 2.200 2.260 5,276,000 11,773,520 2.2315 2.196 2.176 2.196 2.137 2.196 5,430,433 2.1681 0.00%
2017-03-16 0 2.260 2.250 2.260 2.180 2.270 10,936,000 24,108,040 2.2045 2.196 2.186 2.196 2.118 2.205 11,256,106 2.1418 0.00%
2017-03-15 0 2.260 2.250 2.310 2.260 2.380 5,184,000 12,204,920 2.3543 2.196 2.186 2.244 2.196 2.312 5,335,740 2.2874 -4.24%
2017-03-14 0 2.360 2.330 2.370 2.320 2.430 5,948,000 14,102,280 2.3709 2.293 2.264 2.303 2.254 2.361 6,122,103 2.3035 1.29%
2017-03-13 0 2.330 2.330 2.370 2.320 2.410 6,160,000 14,544,040 2.3610 2.264 2.264 2.303 2.254 2.341 6,340,308 2.2939 -2.51%
2017-03-10 0 2.390 2.370 2.390 2.370 2.520 6,992,000 17,106,760 2.4466 2.322 2.303 2.322 2.303 2.448 7,196,662 2.3770 -3.24%
2017-03-09 0 2.470 2.450 2.470 2.430 2.500 4,104,000 10,117,960 2.4654 2.400 2.380 2.400 2.361 2.429 4,224,128 2.3953 -0.40%
2017-03-08 0 2.480 2.430 2.480 2.310 2.480 6,541,600 15,693,680 2.3991 2.409 2.361 2.409 2.244 2.409 6,733,078 2.3308 3.77%
2017-03-07 0 2.390 2.390 2.400 2.320 2.420 5,896,000 14,047,560 2.3826 2.322 2.322 2.332 2.254 2.351 6,068,581 2.3148 0.42%
2017-03-06 0 2.380 2.380 2.420 2.300 2.480 4,396,000 10,695,080 2.4329 2.312 2.312 2.351 2.235 2.409 4,524,675 2.3637 -1.65%
2017-03-03 0 2.420 2.420 2.450 2.370 2.540 4,144,000 10,238,800 2.4708 2.351 2.351 2.380 2.303 2.468 4,265,298 2.4005 -2.81%
2017-03-02 0 2.490 2.470 2.500 2.340 2.500 4,248,000 10,198,840 2.4009 2.419 2.400 2.429 2.273 2.429 4,372,343 2.3326 5.51%
2017-03-01 0 2.360 2.350 2.400 2.320 2.410 4,268,000 10,140,720 2.3760 2.293 2.283 2.332 2.254 2.341 4,392,928 2.3084 -0.42%
2017-02-28 0 2.370 2.370 2.400 2.350 2.420 4,308,000 10,288,160 2.3882 2.303 2.303 2.332 2.283 2.351 4,434,099 2.3202 -1.66%
2017-02-27 0 2.410 2.400 2.420 2.310 2.450 4,240,000 10,206,840 2.4073 2.341 2.332 2.351 2.244 2.380 4,364,108 2.3388 1.69%
2017-02-24 0 2.370 2.370 2.430 2.310 2.450 4,336,000 10,334,280 2.3834 2.303 2.303 2.361 2.244 2.380 4,462,918 2.3156 0.00%
2017-02-23 0 2.370 2.370 2.410 2.320 2.400 5,124,000 12,022,760 2.3464 2.303 2.303 2.341 2.254 2.332 5,273,984 2.2796 -0.84%
2017-02-22 0 2.390 2.380 2.420 2.390 2.500 3,296,000 8,057,800 2.4447 2.322 2.312 2.351 2.322 2.429 3,392,477 2.3752 0.42%
2017-02-21 0 2.380 2.380 2.420 2.380 2.490 4,016,000 9,786,280 2.4368 2.312 2.312 2.351 2.312 2.419 4,133,552 2.3675 0.00%
2017-02-20 0 2.380 2.360 2.380 2.290 2.380 3,844,000 9,000,880 2.3415 2.312 2.293 2.312 2.225 2.312 3,956,517 2.2750 3.03%
2017-02-17 0 2.310 2.300 2.380 2.270 2.390 4,500,000 10,616,840 2.3593 2.244 2.235 2.312 2.205 2.322 4,631,719 2.2922 0.00%
2017-02-16 0 2.310 2.300 2.350 2.210 2.350 7,336,000 16,752,080 2.2835 2.244 2.235 2.283 2.147 2.283 7,550,731 2.2186 3.12%
2017-02-15 0 2.240 2.240 2.270 2.200 2.280 3,892,000 8,772,680 2.2540 2.176 2.176 2.205 2.137 2.215 4,005,922 2.1899 -0.44%
2017-02-14 0 2.250 2.210 2.250 2.150 2.280 3,376,000 7,528,360 2.2300 2.186 2.147 2.186 2.089 2.215 3,474,818 2.1665 0.00%
2017-02-13 0 2.250 2.230 2.250 2.180 2.250 3,188,000 7,082,520 2.2216 2.186 2.167 2.186 2.118 2.186 3,281,315 2.1584 3.69%
2017-02-10 0 2.170 2.170 2.200 2.150 2.240 3,620,000 7,941,760 2.1939 2.108 2.108 2.137 2.089 2.176 3,725,960 2.1315 -1.81%
2017-02-09 0 2.210 2.210 2.240 2.210 2.270 2,792,000 6,274,520 2.2473 2.147 2.147 2.176 2.147 2.205 2,873,724 2.1834 -1.78%
2017-02-08 0 2.250 2.250 2.280 2.240 2.310 3,296,000 7,515,080 2.2801 2.186 2.186 2.215 2.176 2.244 3,392,477 2.2152 -2.17%
2017-02-07 0 2.300 2.270 2.300 2.250 2.340 3,160,000 7,244,720 2.2926 2.235 2.205 2.235 2.186 2.273 3,252,496 2.2274 -0.86%
2017-02-06 0 2.320 2.280 2.330 2.240 2.320 3,388,000 7,767,960 2.2928 2.254 2.215 2.264 2.176 2.254 3,487,170 2.2276 0.43%
2017-02-03 0 2.310 2.250 2.310 2.220 2.310 3,912,000 8,799,800 2.2494 2.244 2.186 2.244 2.157 2.244 4,026,508 2.1855 3.12%
2017-02-02 0 2.240 2.240 2.290 2.240 2.350 4,320,000 9,933,720 2.2995 2.176 2.176 2.225 2.176 2.283 4,446,450 2.2341 -2.61%
2017-02-01 0 2.300 2.220 2.350 2.230 2.300 4,756,000 10,720,880 2.2542 2.235 2.157 2.283 2.167 2.235 4,895,212 2.1901 2.22%
2017-01-27 0 2.250 2.250 2.300 2.250 2.340 3,788,000 8,720,120 2.3020 2.186 2.186 2.235 2.186 2.273 3,898,878 2.2366 -2.17%
2017-01-26 0 2.300 2.270 2.300 2.270 2.340 3,968,000 9,139,640 2.3033 2.235 2.205 2.235 2.205 2.273 4,084,147 2.2378 0.88%
2017-01-25 0 2.280 2.230 2.290 2.280 2.330 3,700,000 8,530,440 2.3055 2.215 2.167 2.225 2.215 2.264 3,808,302 2.2400 -1.72%
2017-01-24 0 2.320 2.280 2.320 2.270 2.320 4,120,000 9,455,040 2.2949 2.254 2.215 2.254 2.205 2.254 4,240,596 2.2296 0.87%
2017-01-23 0 2.300 2.250 2.300 2.270 2.340 2,784,000 6,404,800 2.3006 2.235 2.186 2.235 2.205 2.273 2,865,490 2.2351 2.22%
2017-01-20 0 2.250 2.250 2.320 2.250 2.350 3,132,000 7,213,360 2.3031 2.186 2.186 2.254 2.186 2.283 3,223,676 2.2376 -2.17%
2017-01-19 0 2.300 2.300 2.350 2.180 2.300 3,008,000 6,713,360 2.2318 2.235 2.235 2.283 2.118 2.235 3,096,047 2.1684 4.55%
2017-01-18 0 2.200 2.170 2.200 2.170 2.200 2,720,000 5,940,040 2.1838 2.137 2.108 2.137 2.108 2.137 2,799,617 2.1217 0.46%
2017-01-17 0 2.190 2.180 2.200 2.170 2.200 3,444,000 7,525,720 2.1852 2.128 2.118 2.137 2.108 2.137 3,544,809 2.1230 -0.45%
2017-01-16 0 2.200 2.170 2.200 2.160 2.300 3,572,000 7,837,280 2.1941 2.137 2.108 2.137 2.099 2.235 3,676,555 2.1317 -3.08%
2017-01-13 0 2.270 2.180 2.280 2.180 2.290 3,408,000 7,633,680 2.2399 2.205 2.118 2.215 2.118 2.225 3,507,755 2.1762 -1.30%
2017-01-12 0 2.300 2.130 - 2.100 2.300 6,388,000 13,370,400 2.0930 2.235 2.069 - 2.040 2.235 6,574,982 2.0335 5.50%
2017-01-11 0 2.180 2.170 2.200 2.150 2.300 3,672,000 8,073,480 2.1987 2.118 2.108 2.137 2.089 2.235 3,779,483 2.1361 -4.80%
2017-01-10 0 2.290 2.220 2.300 2.150 2.440 3,916,000 9,025,320 2.3047 2.225 2.157 2.235 2.089 2.371 4,030,625 2.2392 -6.15%
2017-01-09 0 2.440 2.360 2.450 2.360 2.500 2,316,000 5,669,000 2.4478 2.371 2.293 2.380 2.293 2.429 2,383,791 2.3781 -0.41%
2017-01-06 0 2.450 2.440 2.490 2.450 2.490 4,780,000 11,834,520 2.4758 2.380 2.371 2.419 2.380 2.419 4,919,915 2.4054 -2.00%
2017-01-05 0 2.500 2.490 2.500 2.440 2.500 4,172,000 10,391,280 2.4907 2.429 2.419 2.429 2.371 2.429 4,294,118 2.4199 0.00%
2017-01-04 0 2.500 2.450 2.500 2.480 2.530 3,722,000 9,281,720 2.4937 2.429 2.380 2.429 2.409 2.458 3,830,946 2.4228 0.00%
2017-01-03 0 2.500 2.430 2.500 2.470 2.520 3,872,000 9,661,720 2.4953 2.429 2.361 2.429 2.400 2.448 3,985,337 2.4243 0.81%
2016-12-30 0 2.480 2.440 2.490 2.350 2.480 3,536,000 8,566,640 2.4227 2.409 2.371 2.419 2.283 2.409 3,639,502 2.3538 2.06%
2016-12-29 0 2.430 2.410 2.470 2.420 2.550 4,092,000 10,082,160 2.4639 2.361 2.341 2.400 2.351 2.477 4,211,776 2.3938 -2.80%
2016-12-28 0 2.500 2.420 2.700 2.400 2.570 3,828,000 9,484,000 2.4775 2.429 2.351 2.623 2.332 2.497 3,940,049 2.4071 1.21%
2016-12-23 0 2.470 2.400 2.470 2.420 2.550 3,656,000 9,047,480 2.4747 2.400 2.332 2.400 2.351 2.477 3,763,014 2.4043 -1.20%
2016-12-22 0 2.500 2.370 2.500 2.450 2.530 2,671,622 6,648,064 2.4884 2.429 2.303 2.429 2.380 2.458 2,749,823 2.4176 -0.40%
2016-12-21 0 2.510 2.430 2.510 2.460 2.530 2,784,000 6,966,440 2.5023 2.439 2.361 2.439 2.390 2.458 2,865,490 2.4312 0.00%
2016-12-20 0 2.510 2.490 2.510 2.350 2.520 3,796,000 9,328,720 2.4575 2.439 2.419 2.439 2.283 2.448 3,907,112 2.3876 1.21%
2016-12-19 0 2.480 2.440 2.490 2.440 2.560 4,020,000 10,082,600 2.5081 2.409 2.371 2.419 2.371 2.487 4,137,669 2.4368 -0.80%
2016-12-16 0 2.500 2.440 2.500 2.370 2.510 3,456,000 8,492,600 2.4573 2.429 2.371 2.429 2.303 2.439 3,557,160 2.3875 2.46%
2016-12-15 0 2.440 2.390 2.440 2.370 2.540 3,460,000 8,453,160 2.4431 2.371 2.322 2.371 2.303 2.468 3,561,277 2.3736 0.41%
2016-12-14 0 2.430 2.360 2.440 2.350 2.610 3,116,000 7,890,880 2.5324 2.361 2.293 2.371 2.283 2.536 3,207,208 2.4604 -1.62%
2016-12-13 0 2.470 2.350 2.470 2.320 2.550 2,008,000 4,961,360 2.4708 2.400 2.283 2.400 2.254 2.477 2,066,776 2.4005 -1.98%
2016-12-12 0 2.520 2.510 2.540 2.500 2.620 1,512,000 3,884,040 2.5688 2.448 2.439 2.468 2.429 2.545 1,556,258 2.4958 -2.70%
2016-12-09 0 2.590 2.590 2.600 2.590 2.640 1,564,000 4,081,280 2.6095 2.516 2.516 2.526 2.516 2.565 1,609,780 2.5353 -0.38%
2016-12-08 0 2.600 2.590 2.600 2.600 2.660 1,536,000 4,016,920 2.6152 2.526 2.516 2.526 2.526 2.584 1,580,960 2.5408 0.39%
2016-12-07 0 2.590 2.570 2.590 2.570 2.620 1,640,000 4,257,720 2.5962 2.516 2.497 2.516 2.497 2.545 1,688,004 2.5223 0.78%
2016-12-06 0 2.570 2.570 2.590 2.540 2.600 1,388,000 3,587,400 2.5846 2.497 2.497 2.516 2.468 2.526 1,428,628 2.5111 -0.39%
2016-12-05 0 2.580 2.570 2.580 2.580 2.660 1,792,000 4,711,680 2.6293 2.507 2.497 2.507 2.507 2.584 1,844,453 2.5545 -1.90%
2016-12-02 0 2.630 2.620 2.630 2.630 2.680 1,644,000 4,371,720 2.6592 2.555 2.545 2.555 2.555 2.604 1,692,121 2.5836 -0.38%
2016-12-01 0 2.640 2.630 2.650 2.620 2.680 1,572,000 4,185,760 2.6627 2.565 2.555 2.575 2.545 2.604 1,618,014 2.5870 0.38%
2016-11-30 0 2.630 2.600 2.630 2.570 2.640 1,708,000 4,470,520 2.6174 2.555 2.526 2.555 2.497 2.565 1,757,995 2.5430 0.38%
2016-11-29 0 2.620 2.610 2.620 2.600 2.630 1,756,000 4,605,000 2.6224 2.545 2.536 2.545 2.526 2.555 1,807,400 2.5479 -0.38%
2016-11-28 0 2.630 2.620 2.640 2.600 2.630 2,052,000 5,381,320 2.6225 2.555 2.545 2.565 2.526 2.555 2,112,064 2.5479 0.77%
2016-11-25 0 2.610 2.610 2.630 2.610 2.660 1,604,000 4,226,160 2.6348 2.536 2.536 2.555 2.536 2.584 1,650,950 2.5598 0.00%
2016-11-24 0 2.610 2.600 2.610 2.580 2.630 2,488,000 6,494,760 2.6104 2.536 2.526 2.536 2.507 2.555 2,560,826 2.5362 0.77%
2016-11-23 0 2.590 2.590 2.600 2.580 2.630 1,628,000 4,251,680 2.6116 2.516 2.516 2.526 2.507 2.555 1,675,653 2.5373 0.39%
2016-11-22 0 2.580 2.570 2.590 2.550 2.590 972,000 2,509,760 2.5821 2.507 2.497 2.516 2.477 2.516 1,000,451 2.5086 0.78%
2016-11-21 0 2.560 2.550 2.560 2.530 2.570 1,552,000 3,971,640 2.5590 2.487 2.477 2.487 2.458 2.497 1,597,428 2.4863 -0.39%
2016-11-18 0 2.570 2.550 2.570 2.530 2.590 1,548,000 3,979,120 2.5705 2.497 2.477 2.497 2.458 2.516 1,593,311 2.4974 1.18%
2016-11-17 0 2.540 2.530 2.550 2.530 2.570 600,000 1,530,840 2.5514 2.468 2.458 2.477 2.458 2.497 617,563 2.4788 -1.17%
2016-11-16 0 2.570 2.560 2.570 2.490 2.580 1,572,000 4,021,760 2.5584 2.497 2.487 2.497 2.419 2.507 1,618,014 2.4856 1.98%
2016-11-15 0 2.520 2.510 2.530 2.490 2.530 816,000 2,050,960 2.5134 2.448 2.439 2.458 2.419 2.458 839,885 2.4420 1.20%
2016-11-14 0 2.490 2.480 2.490 2.490 2.510 956,000 2,384,320 2.4941 2.419 2.409 2.419 2.419 2.439 983,983 2.4231 0.00%
2016-11-11 0 2.490 2.490 2.500 2.480 2.510 732,000 1,833,200 2.5044 2.419 2.419 2.429 2.409 2.439 753,426 2.4332 0.00%
2016-11-10 0 2.490 2.490 2.500 2.480 2.500 1,104,000 2,753,240 2.4939 2.419 2.419 2.429 2.409 2.429 1,136,315 2.4230 0.40%
2016-11-09 0 2.480 2.470 2.490 2.480 2.510 996,000 2,485,240 2.4952 2.409 2.400 2.419 2.409 2.439 1,025,154 2.4243 -0.40%
2016-11-08 0 2.490 2.490 2.500 2.490 2.500 444,000 1,109,200 2.4982 2.419 2.419 2.429 2.419 2.429 456,996 2.4272 0.00%
2016-11-07 0 2.490 2.480 2.490 2.460 2.510 1,136,000 2,833,720 2.4945 2.419 2.409 2.419 2.390 2.439 1,169,252 2.4235 0.81%
2016-11-04 0 2.470 2.470 2.480 2.470 2.500 852,000 2,127,360 2.4969 2.400 2.400 2.409 2.400 2.429 876,939 2.4259 -1.20%
2016-11-03 0 2.500 2.470 2.500 2.470 2.500 652,000 1,627,160 2.4956 2.429 2.400 2.429 2.400 2.429 671,085 2.4247 0.40%
2016-11-02 0 2.490 2.470 2.490 2.460 2.500 696,000 1,730,520 2.4864 2.419 2.400 2.419 2.390 2.429 716,373 2.4157 -0.40%
2016-11-01 0 2.500 2.480 2.500 2.400 2.510 1,012,000 2,522,720 2.4928 2.429 2.409 2.429 2.332 2.439 1,041,622 2.4219 -0.40%
2016-10-31 0 2.510 2.500 2.520 2.430 2.510 640,000 1,596,920 2.4952 2.439 2.429 2.448 2.361 2.439 658,733 2.4242 1.21%
2016-10-28 0 2.480 2.480 2.500 2.480 2.510 420,000 1,048,560 2.4966 2.409 2.409 2.429 2.409 2.439 432,294 2.4256 -1.20%
2016-10-27 0 2.510 2.500 2.520 2.490 2.510 400,000 1,001,000 2.5025 2.439 2.429 2.448 2.419 2.439 411,708 2.4313 1.21%
2016-10-26 0 2.480 2.480 2.540 2.470 2.520 488,000 1,224,120 2.5084 2.409 2.409 2.468 2.400 2.448 502,284 2.4371 -0.40%
2016-10-25 0 2.490 2.420 2.500 2.400 2.500 444,000 1,087,800 2.4500 2.419 2.351 2.429 2.332 2.429 456,996 2.3803 -1.58%
2016-10-24 0 2.530 2.440 2.540 2.400 2.590 912,000 2,275,080 2.4946 2.458 2.371 2.468 2.332 2.516 938,695 2.4237 0.00%
2016-10-20 0 2.530 2.530 2.560 2.510 2.610 604,000 1,558,160 2.5797 2.458 2.458 2.487 2.439 2.536 621,680 2.5064 -2.32%
2016-10-19 0 2.590 2.530 2.610 2.520 2.650 684,000 1,762,280 2.5764 2.516 2.458 2.536 2.448 2.575 704,021 2.5032 0.39%
2016-10-18 0 2.580 2.540 2.680 2.530 2.610 672,000 1,728,800 2.5726 2.507 2.468 2.604 2.458 2.536 691,670 2.4995 -0.39%
2016-10-17 0 2.590 2.590 2.600 2.570 2.690 656,000 1,730,480 2.6379 2.516 2.516 2.526 2.497 2.614 675,202 2.5629 0.00%
2016-10-14 0 2.590 2.400 2.600 2.550 2.780 920,000 2,443,560 2.6560 2.516 2.332 2.526 2.477 2.701 946,929 2.5805 -5.82%
2016-10-13 0 2.750 2.750 2.760 2.750 2.790 712,000 1,969,600 2.7663 2.672 2.672 2.682 2.672 2.711 732,841 2.6876 0.00%
2016-10-12 0 2.750 2.750 2.780 2.750 2.790 676,000 1,873,280 2.7711 2.672 2.672 2.701 2.672 2.711 695,787 2.6923 -1.43%
2016-10-11 0 2.790 2.770 2.790 2.700 2.830 836,000 2,321,400 2.7768 2.711 2.691 2.711 2.623 2.750 860,470 2.6978 6.49%
2016-10-07 0 2.620 2.610 2.630 2.580 2.630 712,000 1,859,840 2.6121 2.545 2.536 2.555 2.507 2.555 732,841 2.5378 1.16%
2016-10-06 0 2.590 2.560 2.600 2.520 2.600 760,000 1,957,280 2.5754 2.516 2.487 2.526 2.448 2.526 782,246 2.5021 2.37%
2016-10-05 0 2.530 2.500 2.530 2.500 2.580 660,000 1,675,880 2.5392 2.458 2.429 2.458 2.429 2.507 679,319 2.4670 -1.94%
2016-10-04 0 2.580 2.530 2.580 2.450 2.600 728,000 1,831,440 2.5157 2.507 2.458 2.507 2.380 2.526 749,309 2.4442 2.79%
2016-10-03 0 2.510 2.490 2.520 2.510 2.590 644,000 1,639,320 2.5455 2.439 2.419 2.448 2.439 2.516 662,850 2.4731 -2.71%
2016-09-30 0 2.580 2.560 2.610 2.540 2.610 649,600 1,675,912 2.5799 2.507 2.487 2.536 2.468 2.536 668,614 2.5065 -0.77%
2016-09-29 0 2.600 2.570 2.610 2.570 2.620 604,000 1,577,440 2.6117 2.526 2.497 2.536 2.497 2.545 621,680 2.5374 0.00%
2016-09-28 0 2.600 2.540 2.610 2.540 2.600 628,000 1,622,200 2.5831 2.526 2.468 2.536 2.468 2.526 646,382 2.5097 1.17%
2016-09-27 0 2.570 2.530 2.580 2.510 2.650 1,256,000 3,213,360 2.5584 2.497 2.458 2.507 2.439 2.575 1,292,764 2.4857 -0.77%
2016-09-26 0 2.590 2.570 2.640 2.590 2.820 696,000 1,875,240 2.6943 2.516 2.497 2.565 2.516 2.740 716,373 2.6177 -5.47%
2016-09-23 0 2.740 2.740 2.790 2.740 2.860 588,000 1,644,680 2.7971 2.662 2.662 2.711 2.662 2.779 605,211 2.7175 -0.72%
2016-09-22 0 2.760 2.760 2.840 2.760 2.900 748,000 2,118,360 2.8320 2.682 2.682 2.759 2.682 2.818 769,895 2.7515 -3.83%
2016-09-21 0 2.870 2.820 2.870 2.780 3.050 976,000 2,834,840 2.9045 2.788 2.740 2.788 2.701 2.963 1,004,568 2.8219 -4.01%
2016-09-20 0 2.990 2.930 3.000 2.900 3.050 592,000 1,770,960 2.9915 2.905 2.847 2.915 2.818 2.963 609,328 2.9064 0.34%
2016-09-19 0 2.980 2.930 2.980 2.850 3.090 768,000 2,297,080 2.9910 2.895 2.847 2.895 2.769 3.002 790,480 2.9059 -3.25%
2016-09-15 0 3.080 3.070 3.110 3.060 3.280 676,000 2,116,040 3.1302 2.992 2.983 3.022 2.973 3.187 695,787 3.0412 -4.05%
2016-09-14 0 3.210 3.130 3.210 3.100 3.310 856,000 2,771,200 3.2374 3.119 3.041 3.119 3.012 3.216 881,056 3.1453 2.23%
2016-09-13 0 3.140 3.100 3.180 3.080 3.440 952,000 3,084,680 3.2402 3.051 3.012 3.090 2.992 3.342 979,866 3.1481 -2.18%
2016-09-12 0 3.210 3.150 3.210 2.980 3.270 1,036,000 3,320,680 3.2053 3.119 3.060 3.119 2.895 3.177 1,066,325 3.1141 3.55%
2016-09-09 0 3.100 3.100 3.130 3.100 3.280 848,000 2,714,480 3.2010 3.012 3.012 3.041 3.012 3.187 872,822 3.1100 -5.78%
2016-09-08 0 3.290 3.280 3.350 3.210 3.310 692,000 2,257,320 3.2620 3.196 3.187 3.255 3.119 3.216 712,255 3.1693 0.92%
2016-09-07 0 3.260 3.170 3.260 3.210 3.440 900,000 2,979,400 3.3104 3.167 3.080 3.167 3.119 3.342 926,344 3.2163 -4.12%
2016-09-06 0 3.400 3.380 3.410 3.390 3.440 560,000 1,909,960 3.4106 3.303 3.284 3.313 3.294 3.342 576,392 3.3136 -0.87%
2016-09-05 0 3.430 3.430 3.450 3.420 3.530 756,000 2,615,640 3.4598 3.332 3.332 3.352 3.323 3.430 778,129 3.3614 0.00%
2016-09-02 0 3.430 3.400 3.440 3.370 3.500 836,000 2,892,080 3.4594 3.332 3.303 3.342 3.274 3.400 860,470 3.3610 2.08%
2016-09-01 0 3.360 3.360 3.430 3.190 3.450 1,160,000 3,923,800 3.3826 3.264 3.264 3.332 3.099 3.352 1,193,954 3.2864 0.30%
2016-08-31 0 3.350 3.210 3.350 3.050 3.350 1,196,000 3,734,440 3.1224 3.255 3.119 3.255 2.963 3.255 1,231,008 3.0336 10.93%
2016-08-30 0 3.020 3.000 3.040 2.920 3.040 652,000 1,963,080 3.0109 2.934 2.915 2.954 2.837 2.954 671,085 2.9252 1.68%
2016-08-29 0 2.970 2.950 2.980 2.950 3.000 388,000 1,155,800 2.9789 2.886 2.866 2.895 2.866 2.915 399,357 2.8942 0.00%
2016-08-26 0 2.970 2.970 3.010 2.940 2.990 228,000 677,240 2.9704 2.886 2.886 2.924 2.856 2.905 234,674 2.8859 0.34%
2016-08-25 0 2.960 2.900 2.980 2.870 2.960 80,000 235,680 2.9460 2.876 2.818 2.895 2.788 2.876 82,342 2.8622 2.07%
2016-08-24 0 2.900 2.900 2.990 2.890 2.970 576,000 1,684,200 2.9240 2.818 2.818 2.905 2.808 2.886 592,860 2.8408 -0.34%
2016-08-23 0 2.910 2.880 2.930 2.850 2.940 528,000 1,532,560 2.9026 2.827 2.798 2.847 2.769 2.856 543,455 2.8200 0.00%
2016-08-22 0 2.910 2.910 2.960 2.900 2.960 516,000 1,507,680 2.9219 2.827 2.827 2.876 2.818 2.876 531,104 2.8388 -0.68%
2016-08-19 0 2.930 2.920 2.990 2.920 3.010 664,000 1,956,280 2.9462 2.847 2.837 2.905 2.837 2.924 683,436 2.8624 -0.34%
2016-08-18 0 2.940 2.930 2.970 2.930 3.060 656,000 1,947,880 2.9693 2.856 2.847 2.886 2.847 2.973 675,202 2.8849 -2.97%
2016-08-17 0 3.030 3.000 3.060 2.920 3.050 468,000 1,394,320 2.9793 2.944 2.915 2.973 2.837 2.963 481,699 2.8946 1.34%
2016-08-16 0 2.990 2.990 3.060 2.950 3.070 480,000 1,435,680 2.9910 2.905 2.905 2.973 2.866 2.983 494,050 2.9059 0.67%
2016-08-15 0 2.970 2.940 2.980 2.920 2.970 428,000 1,264,520 2.9545 2.886 2.856 2.895 2.837 2.886 440,528 2.8705 0.68%
2016-08-12 0 2.950 2.940 2.970 2.940 3.040 564,000 1,687,240 2.9916 2.866 2.856 2.886 2.856 2.954 580,509 2.9065 -1.99%
2016-08-11 0 3.010 2.940 3.020 2.890 3.060 552,000 1,647,120 2.9839 2.924 2.856 2.934 2.808 2.973 568,158 2.8991 3.08%
2016-08-10 0 2.920 2.910 2.990 2.910 2.950 408,000 1,197,720 2.9356 2.837 2.827 2.905 2.827 2.866 419,943 2.8521 -0.68%
2016-08-09 0 2.940 2.920 2.950 2.910 3.000 416,000 1,232,760 2.9634 2.856 2.837 2.866 2.827 2.915 428,177 2.8791 0.68%
2016-08-08 0 2.920 2.910 3.010 2.900 3.050 552,000 1,638,400 2.9681 2.837 2.827 2.924 2.818 2.963 568,158 2.8837 -1.35%
2016-08-05 0 2.960 2.890 3.100 2.890 3.090 600,000 1,781,200 2.9687 2.876 2.808 3.012 2.808 3.002 617,563 2.8842 -2.95%
2016-08-04 0 3.050 2.900 3.060 2.840 3.070 548,000 1,588,840 2.8993 2.963 2.818 2.973 2.759 2.983 564,040 2.8169 5.90%
2016-08-03 0 2.880 2.830 2.910 2.830 2.900 440,000 1,267,440 2.8805 2.798 2.750 2.827 2.750 2.818 452,879 2.7986 -0.69%
2016-08-01 0 2.900 2.900 2.970 2.870 2.980 428,000 1,252,600 2.9266 2.818 2.818 2.886 2.788 2.895 440,528 2.8434 -0.34%
2016-07-29 0 2.910 2.900 2.970 2.900 2.950 504,000 1,473,120 2.9229 2.827 2.818 2.886 2.818 2.866 518,753 2.8397 -1.36%
2016-07-28 0 2.950 2.920 2.970 2.920 3.000 508,000 1,503,040 2.9587 2.866 2.837 2.886 2.837 2.915 522,870 2.8746 -0.67%
2016-07-27 0 2.970 2.950 2.980 2.920 2.980 400,000 1,183,960 2.9599 2.886 2.866 2.895 2.837 2.895 411,708 2.8757 0.34%
2016-07-26 0 2.960 2.950 2.990 2.910 3.010 412,000 1,221,880 2.9657 2.876 2.866 2.905 2.827 2.924 424,060 2.8814 -0.67%
2016-07-25 0 2.980 2.940 3.010 2.950 3.010 420,000 1,254,720 2.9874 2.895 2.856 2.924 2.866 2.924 432,294 2.9025 -1.32%
2016-07-22 0 3.020 3.000 3.030 2.990 3.030 640,000 1,926,560 3.0103 2.934 2.915 2.944 2.905 2.944 658,733 2.9246 -0.98%
2016-07-21 0 3.050 3.010 3.060 3.020 3.120 452,000 1,387,800 3.0704 2.963 2.924 2.973 2.934 3.031 465,230 2.9830 -2.87%
2016-07-20 0 3.140 3.000 3.160 2.900 3.160 484,000 1,430,160 2.9549 3.051 2.915 3.070 2.818 3.070 498,167 2.8708 6.80%
2016-07-19 0 2.940 2.900 2.950 2.910 3.010 372,000 1,109,600 2.9828 2.856 2.818 2.866 2.827 2.924 382,889 2.8980 -2.33%
2016-07-18 0 3.010 2.940 3.050 2.940 3.030 372,000 1,117,160 3.0031 2.924 2.856 2.963 2.856 2.944 382,889 2.9177 0.00%
2016-07-15 0 3.010 3.010 3.030 2.990 3.060 440,000 1,330,520 3.0239 2.924 2.924 2.944 2.905 2.973 452,879 2.9379 -1.31%
2016-07-14 0 3.050 3.010 3.050 3.000 3.130 492,000 1,497,720 3.0441 2.963 2.924 2.963 2.915 3.041 506,401 2.9576 -1.93%
2016-07-13 0 3.110 3.000 3.080 3.000 3.110 344,000 1,053,680 3.0630 3.022 2.915 2.992 2.915 3.022 354,069 2.9759 0.97%
2016-07-12 0 3.080 3.030 3.120 3.090 3.090 4,000 12,360 3.0900 2.992 2.944 3.031 3.002 3.002 4,117 3.0021 0.98%
2016-07-11 0 3.050 3.010 3.090 3.010 3.080 24,000 73,040 3.0433 2.963 2.924 3.002 2.924 2.992 24,703 2.9568 -1.29%
2016-07-08 0 3.090 3.060 3.100 3.050 3.120 508,000 1,572,840 3.0961 3.002 2.973 3.012 2.963 3.031 522,870 3.0081 -0.64%
2016-07-07 0 3.110 3.020 3.120 2.970 3.130 456,000 1,406,160 3.0837 3.022 2.934 3.031 2.886 3.041 469,348 2.9960 0.65%
2016-07-06 0 3.090 2.980 3.100 3.000 3.110 376,000 1,159,760 3.0845 3.002 2.895 3.012 2.915 3.022 387,006 2.9968 -0.32%
2016-07-05 0 3.100 3.020 3.100 3.000 3.110 360,000 1,105,240 3.0701 3.012 2.934 3.012 2.915 3.022 370,538 2.9828 2.99%
2016-07-04 0 3.010 3.010 3.050 3.010 3.100 380,000 1,154,200 3.0374 2.924 2.924 2.963 2.924 3.012 391,123 2.9510 0.00%
2016-06-30 0 3.010 3.000 3.060 3.010 3.200 356,000 1,096,640 3.0804 2.924 2.915 2.973 2.924 3.109 366,420 2.9928 -2.59%
2016-06-29 0 3.090 3.030 3.100 3.030 3.090 300,000 925,920 3.0864 3.002 2.944 3.012 2.944 3.002 308,781 2.9986 0.98%
2016-06-28 0 3.060 3.050 3.140 2.980 3.150 440,000 1,337,320 3.0394 2.973 2.963 3.051 2.895 3.060 452,879 2.9529 0.99%
2016-06-27 0 3.030 2.980 3.040 3.000 3.070 348,000 1,057,680 3.0393 2.944 2.895 2.954 2.915 2.983 358,186 2.9529 -2.26%
2016-06-24 0 3.100 3.020 3.100 3.010 3.110 424,000 1,297,080 3.0592 3.012 2.934 3.012 2.924 3.022 436,411 2.9722 0.65%
2016-06-23 0 3.080 3.040 3.140 3.050 3.160 344,000 1,069,200 3.1081 2.992 2.954 3.051 2.963 3.070 354,069 3.0197 -1.60%
2016-06-22 0 3.130 3.010 3.140 2.980 3.130 352,000 1,074,240 3.0518 3.041 2.924 3.051 2.895 3.041 362,303 2.9650 3.99%
2016-06-21 0 3.010 2.980 3.060 2.970 3.090 658,400 1,989,944 3.0224 2.924 2.895 2.973 2.886 3.002 677,672 2.9364 0.00%
2016-06-20 0 3.010 3.000 3.060 3.010 3.250 606,300 1,881,529 3.1033 2.924 2.915 2.973 2.924 3.158 624,047 3.0150 -3.53%
2016-06-17 0 3.120 3.100 3.140 3.050 3.130 610,300 1,897,604 3.1093 3.031 3.012 3.051 2.963 3.041 628,164 3.0209 0.65%
2016-06-16 0 3.100 3.050 3.110 3.000 3.140 704,000 2,162,920 3.0723 3.012 2.963 3.022 2.915 3.051 724,607 2.9850 -1.59%
2016-06-15 0 3.150 3.120 3.230 2.960 3.250 816,000 2,518,680 3.0866 3.060 3.031 3.138 2.876 3.158 839,885 2.9988 4.65%
2016-06-14 0 3.010 3.000 3.080 3.000 3.220 844,000 2,623,680 3.1086 2.924 2.915 2.992 2.915 3.128 868,705 3.0202 -7.10%
2016-06-13 0 3.240 3.230 3.250 3.220 3.270 584,000 1,896,960 3.2482 3.148 3.138 3.158 3.128 3.177 601,094 3.1558 -1.22%
2016-06-10 0 3.280 3.270 3.330 3.250 3.360 664,000 2,180,000 3.2831 3.187 3.177 3.235 3.158 3.264 683,436 3.1898 -0.91%
2016-06-08 0 3.310 3.290 3.320 3.280 3.390 9,716,000 32,960,680 3.3924 3.216 3.196 3.226 3.187 3.294 10,000,395 3.2959 -1.49%
2016-06-07 0 3.360 3.330 3.390 3.300 3.430 876,000 2,932,120 3.3472 3.264 3.235 3.294 3.206 3.332 901,641 3.2520 1.82%
2016-06-06 0 3.300 3.300 3.350 3.300 3.400 632,000 2,116,560 3.3490 3.206 3.206 3.255 3.206 3.303 650,499 3.2537 -3.51%
2016-06-03 0 3.420 3.380 3.430 3.320 3.530 725,605 2,452,784 3.3803 3.323 3.284 3.332 3.226 3.430 746,844 3.2842 -0.29%
2016-06-02 0 3.430 3.400 3.430 3.400 3.520 740,000 2,567,840 3.4701 3.332 3.303 3.332 3.303 3.420 761,660 3.3714 -2.00%
2016-06-01 0 3.500 3.500 3.530 3.500 3.620 772,000 2,729,920 3.5362 3.400 3.400 3.430 3.400 3.517 794,597 3.4356 -3.85%
2016-05-31 0 3.640 3.640 - 3.300 3.640 836,000 2,781,800 3.3275 3.536 3.536 - 3.206 3.536 860,470 3.2329 9.97%
2016-05-30 0 3.310 3.290 3.320 3.280 3.360 604,000 2,002,160 3.3148 3.216 3.196 3.226 3.187 3.264 621,680 3.2206 -0.90%
2016-05-27 0 3.340 3.330 3.350 3.230 3.550 892,000 3,020,720 3.3865 3.245 3.235 3.255 3.138 3.449 918,110 3.2902 -5.92%
2016-05-26 0 3.550 3.530 3.550 3.530 3.550 624,000 2,210,080 3.5418 3.449 3.430 3.449 3.430 3.449 642,265 3.4411 0.57%
2016-05-25 0 3.530 3.520 3.550 3.480 3.570 652,000 2,302,080 3.5308 3.430 3.420 3.449 3.381 3.468 671,085 3.4304 0.86%
2016-05-24 0 3.500 3.500 3.620 3.500 3.710 964,000 3,479,800 3.6098 3.400 3.400 3.517 3.400 3.604 992,217 3.5071 -5.41%
2016-05-23 0 3.700 3.680 3.710 3.670 3.780 696,000 2,586,040 3.7156 3.595 3.575 3.604 3.566 3.673 716,373 3.6099 0.00%
2016-05-20 0 3.700 3.700 3.720 3.520 3.730 1,740,000 6,373,720 3.6631 3.595 3.595 3.614 3.420 3.624 1,790,931 3.5589 3.93%
2016-05-19 0 3.560 3.490 3.560 3.490 3.570 1,028,000 3,623,400 3.5247 3.459 3.391 3.459 3.391 3.468 1,058,090 3.4245 2.30%
2016-05-18 0 3.480 3.460 3.480 3.400 3.530 806,000 2,776,720 3.4451 3.381 3.362 3.381 3.303 3.430 829,592 3.3471 1.46%
2016-05-17 0 3.430 3.360 3.440 3.370 3.430 564,000 1,911,240 3.3887 3.332 3.264 3.342 3.274 3.332 580,509 3.2924 0.59%
2016-05-16 0 3.410 3.350 3.410 3.360 3.420 580,000 1,970,480 3.3974 3.313 3.255 3.313 3.264 3.323 596,977 3.3008 0.00%
2016-05-13 0 3.410 3.370 3.410 3.340 3.450 619,000 2,105,480 3.4014 3.313 3.274 3.313 3.245 3.352 637,119 3.3047 0.00%
2016-05-12 0 3.410 3.330 3.420 3.300 3.420 656,000 2,205,240 3.3616 3.313 3.235 3.323 3.206 3.323 675,202 3.2660 2.10%
2016-05-11 0 3.340 3.330 3.370 3.330 3.420 588,000 1,989,240 3.3831 3.245 3.235 3.274 3.235 3.323 605,211 3.2869 -0.60%
2016-05-10 0 3.360 3.340 3.370 3.300 3.400 580,000 1,943,640 3.3511 3.264 3.245 3.274 3.206 3.303 596,977 3.2558 -0.88%
2016-05-09 0 3.390 3.300 3.390 3.290 3.390 532,000 1,774,400 3.3353 3.294 3.206 3.294 3.196 3.294 547,572 3.2405 1.19%
2016-05-06 0 3.350 3.320 3.350 3.280 3.420 632,000 2,127,640 3.3665 3.255 3.226 3.255 3.187 3.323 650,499 3.2708 -1.47%
2016-05-05 0 3.400 3.370 3.400 3.380 3.430 544,000 1,853,200 3.4066 3.303 3.274 3.303 3.284 3.332 559,923 3.3097 -0.29%
2016-05-04 0 3.410 3.370 3.410 3.370 3.430 528,000 1,799,000 3.4072 3.313 3.274 3.313 3.274 3.332 543,455 3.3103 0.29%
2016-05-03 0 3.400 3.390 3.410 3.400 3.470 516,000 1,772,760 3.4356 3.303 3.294 3.313 3.303 3.371 531,104 3.3379 -0.29%
2016-04-29 0 3.410 3.390 3.420 3.350 3.420 628,000 2,130,560 3.3926 3.313 3.294 3.323 3.255 3.323 646,382 3.2961 0.89%
2016-04-28 0 3.380 3.350 3.380 3.360 3.400 500,000 1,689,720 3.3794 3.284 3.255 3.284 3.264 3.303 514,635 3.2833 -0.59%
2016-04-27 0 3.400 3.370 3.430 3.330 3.400 508,000 1,717,000 3.3799 3.303 3.274 3.332 3.235 3.303 522,870 3.2838 0.00%
2016-04-26 0 3.400 3.340 3.410 3.380 3.410 588,000 1,998,600 3.3990 3.303 3.245 3.313 3.284 3.313 605,211 3.3023 -0.29%
2016-04-25 0 3.410 3.370 3.420 3.350 3.430 2,090,000 6,743,700 3.2267 3.313 3.274 3.323 3.255 3.332 2,151,176 3.1349 2.40%
2016-04-22 0 3.330 3.320 3.390 3.330 3.410 516,000 1,742,920 3.3778 3.235 3.226 3.294 3.235 3.313 531,104 3.2817 -1.19%
2016-04-21 0 3.370 3.340 3.390 3.330 3.430 552,000 1,869,720 3.3872 3.274 3.245 3.294 3.235 3.332 568,158 3.2908 -1.75%
2016-04-20 0 3.430 3.350 3.440 3.390 3.430 492,000 1,684,640 3.4241 3.332 3.255 3.342 3.294 3.332 506,401 3.3267 0.59%
2016-04-19 0 3.410 3.360 3.420 3.380 3.460 508,000 1,739,800 3.4248 3.313 3.264 3.323 3.284 3.362 522,870 3.3274 -0.87%
2016-04-18 0 3.440 3.420 3.480 3.350 3.440 488,000 1,648,600 3.3783 3.342 3.323 3.381 3.255 3.342 502,284 3.2822 3.30%
2016-04-15 0 3.330 3.350 3.390 3.330 3.450 488,000 1,658,400 3.3984 3.235 3.255 3.294 3.235 3.352 502,284 3.3017 -2.63%
2016-04-14 0 3.420 3.350 3.430 3.350 3.520 660,000 2,271,760 3.4421 3.323 3.255 3.332 3.255 3.420 679,319 3.3442 1.79%
2016-04-13 0 3.360 3.300 3.360 3.250 3.400 808,000 2,690,480 3.3298 3.264 3.206 3.264 3.158 3.303 831,651 3.2351 3.70%
2016-04-12 0 3.240 3.160 3.240 3.160 3.300 784,000 2,525,120 3.2208 3.148 3.070 3.148 3.070 3.206 806,948 3.1292 3.18%
2016-04-11 0 3.140 3.100 3.150 3.060 3.160 700,000 2,173,520 3.1050 3.051 3.012 3.060 2.973 3.070 720,490 3.0167 1.95%
2016-04-08 0 3.080 3.010 3.080 3.030 3.120 600,000 1,848,240 3.0804 2.992 2.924 2.992 2.944 3.031 617,563 2.9928 0.00%
2016-04-07 0 3.080 3.040 3.090 3.010 3.100 704,000 2,148,160 3.0514 2.992 2.954 3.002 2.924 3.012 724,607 2.9646 1.99%
2016-04-06 0 3.020 2.990 3.020 2.990 3.050 852,000 2,564,840 3.0104 2.934 2.905 2.934 2.905 2.963 876,939 2.9248 -0.66%
2016-04-05 0 3.040 3.010 3.050 3.010 3.100 596,000 1,823,040 3.0588 2.954 2.924 2.963 2.924 3.012 613,445 2.9718 -0.33%
2016-04-01 0 3.050 3.040 3.070 3.050 3.160 592,000 1,826,680 3.0856 2.963 2.954 2.983 2.963 3.070 609,328 2.9979 -2.87%
2016-03-31 0 3.140 3.090 3.150 2.910 3.300 1,096,000 3,409,800 3.1111 3.051 3.002 3.060 2.827 3.206 1,128,081 3.0227 8.65%
2016-03-30 0 2.890 2.860 2.920 2.820 2.890 588,150 1,689,152 2.8720 2.808 2.779 2.837 2.740 2.808 605,366 2.7903 0.70%
2016-03-29 0 2.870 2.850 2.880 2.850 2.890 600,000 1,723,120 2.8719 2.788 2.769 2.798 2.769 2.808 617,563 2.7902 0.00%
2016-03-24 0 2.870 2.850 2.900 2.850 2.920 600,000 1,737,320 2.8955 2.788 2.769 2.818 2.769 2.837 617,563 2.8132 -1.71%
2016-03-23 0 2.920 2.910 2.940 2.900 2.960 576,000 1,696,880 2.9460 2.837 2.827 2.856 2.818 2.876 592,860 2.8622 -1.02%
2016-03-22 0 2.950 2.910 2.960 2.950 2.990 576,000 1,711,560 2.9715 2.866 2.827 2.876 2.866 2.905 592,860 2.8870 0.00%
2016-03-21 0 2.950 2.890 2.950 2.830 3.050 704,000 2,058,240 2.9236 2.866 2.808 2.866 2.750 2.963 724,607 2.8405 3.51%
2016-03-18 0 2.850 2.810 2.870 2.820 2.900 628,000 1,803,280 2.8715 2.769 2.730 2.788 2.740 2.818 646,382 2.7898 -0.70%
2016-03-17 0 2.870 2.850 2.920 2.850 2.930 624,000 1,804,400 2.8917 2.788 2.769 2.837 2.769 2.847 642,265 2.8094 -1.37%
2016-03-16 0 2.910 2.860 2.920 2.860 2.920 552,000 1,602,320 2.9028 2.827 2.779 2.837 2.779 2.837 568,158 2.8202 0.00%
2016-03-15 0 2.910 2.870 2.920 2.870 2.930 606,000 1,759,360 2.9032 2.827 2.788 2.837 2.788 2.847 623,738 2.8207 -0.34%
2016-03-14 0 2.920 2.890 2.930 2.910 2.980 548,000 1,616,760 2.9503 2.837 2.808 2.847 2.827 2.895 564,040 2.8664 1.04%
2016-03-11 0 2.890 2.870 2.890 2.880 2.910 644,000 1,862,880 2.8927 2.808 2.788 2.808 2.798 2.827 662,850 2.8104 -1.03%
2016-03-10 0 2.920 2.890 2.930 2.880 2.960 564,000 1,642,780 2.9127 2.837 2.808 2.847 2.798 2.876 580,509 2.8299 -0.34%
2016-03-09 0 2.930 2.910 2.930 2.920 2.960 632,000 1,851,680 2.9299 2.847 2.827 2.847 2.837 2.876 650,499 2.8466 0.00%
2016-03-08 0 2.930 2.880 2.930 2.920 2.940 752,000 2,200,520 2.9262 2.847 2.798 2.847 2.837 2.856 774,012 2.8430 1.03%
2016-03-07 0 2.900 2.890 2.930 2.870 2.940 604,000 1,764,480 2.9213 2.818 2.808 2.847 2.788 2.856 621,680 2.8382 0.00%
2016-03-04 0 2.900 2.880 2.890 2.890 2.970 636,000 1,873,680 2.9460 2.818 2.798 2.808 2.808 2.886 654,616 2.8623 -1.69%
2016-03-03 0 2.950 2.910 3.000 2.950 3.010 548,000 1,640,000 2.9927 2.866 2.827 2.915 2.866 2.924 564,040 2.9076 -0.67%
2016-03-02 0 2.970 2.930 2.990 2.900 2.990 392,000 1,154,920 2.9462 2.886 2.847 2.905 2.818 2.905 403,474 2.8624 0.68%
2016-03-01 0 2.950 2.930 2.990 2.930 3.000 496,000 1,465,560 2.9548 2.866 2.847 2.905 2.847 2.915 510,518 2.8707 -1.67%
2016-02-29 0 3.000 2.940 3.000 2.930 3.030 964,000 2,877,440 2.9849 2.915 2.856 2.915 2.847 2.944 992,217 2.9000 1.69%
2016-02-26 0 2.950 2.870 2.950 2.800 2.960 860,000 2,453,300 2.8527 2.866 2.788 2.866 2.720 2.876 885,173 2.7715 4.24%
2016-02-25 0 2.830 2.830 2.870 2.780 2.850 696,000 1,957,280 2.8122 2.750 2.750 2.788 2.701 2.769 716,373 2.7322 -0.35%
2016-02-24 0 2.840 2.800 2.900 2.720 2.840 100,000 280,280 2.8028 2.759 2.720 2.818 2.643 2.759 102,927 2.7231 0.71%
2016-02-23 0 2.820 2.810 2.850 2.810 2.910 244,000 688,880 2.8233 2.740 2.730 2.769 2.730 2.827 251,142 2.7430 -3.75%
2016-02-22 0 2.930 2.890 2.940 2.930 3.040 532,000 1,584,080 2.9776 2.847 2.808 2.856 2.847 2.954 547,572 2.8929 3.17%
2016-02-19 0 2.840 2.830 2.850 2.800 2.840 12,000 33,880 2.8233 2.759 2.750 2.769 2.720 2.759 12,351 2.7430 -3.73%
2016-02-18 0 2.950 2.890 2.950 2.860 2.950 628,000 1,834,840 2.9217 2.866 2.808 2.866 2.779 2.866 646,382 2.8386 2.79%
2016-02-17 0 2.870 2.860 2.880 2.870 2.900 636,000 1,838,200 2.8903 2.788 2.779 2.798 2.788 2.818 654,616 2.8081 -0.35%
2016-02-16 0 2.880 2.850 2.880 2.800 2.880 652,000 1,858,160 2.8499 2.798 2.769 2.798 2.720 2.798 671,085 2.7689 1.41%
2016-02-15 0 2.840 2.770 2.840 2.790 2.870 652,000 1,844,400 2.8288 2.759 2.691 2.759 2.711 2.788 671,085 2.7484 0.35%
2016-02-12 0 2.830 2.810 2.870 2.780 2.870 712,000 2,017,440 2.8335 2.750 2.730 2.788 2.701 2.788 732,841 2.7529 -0.35%
2016-02-11 0 2.840 2.780 2.900 2.780 2.900 652,000 1,847,120 2.8330 2.759 2.701 2.818 2.701 2.818 671,085 2.7524 -2.07%
2016-02-05 0 2.900 2.830 2.940 2.810 2.900 664,000 1,889,360 2.8454 2.818 2.750 2.856 2.730 2.818 683,436 2.7645 3.20%
2016-02-04 0 2.810 2.770 2.810 2.760 2.810 756,000 2,110,300 2.7914 2.730 2.691 2.730 2.682 2.730 778,129 2.7120 0.36%
2016-02-03 0 2.800 2.810 2.850 2.700 2.830 848,000 2,359,560 2.7825 2.720 2.730 2.769 2.623 2.750 872,822 2.7034 0.00%
2016-02-02 0 2.800 2.810 2.820 2.770 2.900 788,000 2,213,820 2.8094 2.720 2.730 2.740 2.691 2.818 811,065 2.7295 -0.36%
2016-02-01 0 2.810 2.810 2.880 2.790 2.900 752,000 2,137,800 2.8428 2.730 2.730 2.798 2.711 2.818 774,012 2.7620 -2.43%
2016-01-29 0 2.880 2.840 2.920 2.850 2.920 648,000 1,858,800 2.8685 2.798 2.759 2.837 2.769 2.837 666,968 2.7869 0.35%
2016-01-28 0 2.870 2.830 2.910 2.790 2.890 716,000 2,045,320 2.8566 2.788 2.750 2.827 2.711 2.808 736,958 2.7754 0.35%
2016-01-27 0 2.860 2.880 2.910 2.800 2.900 728,000 2,074,600 2.8497 2.779 2.798 2.827 2.720 2.818 749,309 2.7687 0.00%
2016-01-26 0 2.860 2.860 2.870 2.820 2.900 864,000 2,459,880 2.8471 2.779 2.779 2.788 2.740 2.818 889,290 2.7661 -0.35%
2016-01-25 0 2.870 2.850 2.900 2.850 2.910 664,000 1,914,160 2.8828 2.788 2.769 2.818 2.769 2.827 683,436 2.8008 0.70%
2016-01-22 0 2.850 2.850 2.900 2.810 2.920 744,000 2,133,280 2.8673 2.769 2.769 2.818 2.730 2.837 765,778 2.7858 0.00%
2016-01-21 0 2.850 2.810 2.850 2.810 3.000 712,000 2,052,080 2.8821 2.769 2.730 2.769 2.730 2.915 732,841 2.8002 -3.39%
2016-01-20 0 2.950 2.920 2.960 2.910 2.950 648,000 1,902,640 2.9362 2.866 2.837 2.876 2.827 2.866 666,968 2.8527 0.68%
2016-01-19 0 2.930 2.880 2.950 2.830 2.930 660,000 1,890,560 2.8645 2.847 2.798 2.866 2.750 2.847 679,319 2.7830 3.53%
2016-01-18 0 2.830 2.830 2.870 2.790 2.870 748,000 2,113,800 2.8259 2.750 2.750 2.788 2.711 2.788 769,895 2.7456 -2.08%
2016-01-15 0 2.890 2.870 2.890 2.840 2.900 760,000 2,182,560 2.8718 2.808 2.788 2.808 2.759 2.818 782,246 2.7901 1.40%
2016-01-14 0 2.850 2.840 2.860 2.810 2.850 656,000 1,859,800 2.8351 2.769 2.759 2.779 2.730 2.769 675,202 2.7544 0.35%
2016-01-13 0 2.840 2.830 2.870 2.810 2.900 676,000 1,926,480 2.8498 2.759 2.750 2.788 2.730 2.818 695,787 2.7688 -0.35%
2016-01-12 0 2.850 2.850 2.880 2.840 2.890 864,000 2,470,640 2.8595 2.769 2.769 2.798 2.759 2.808 889,290 2.7782 -1.04%
2016-01-11 0 2.880 2.870 2.890 2.870 2.940 1,288,000 3,731,440 2.8971 2.798 2.788 2.808 2.788 2.856 1,325,701 2.8147 -1.71%
2016-01-08 0 2.930 2.910 2.980 2.920 3.060 1,392,000 4,141,640 2.9753 2.847 2.827 2.895 2.837 2.973 1,432,745 2.8907 -3.62%
2016-01-07 0 3.040 2.960 3.050 2.930 3.050 768,000 2,286,000 2.9766 2.954 2.876 2.963 2.847 2.963 790,480 2.8919 0.00%
2016-01-06 0 3.040 2.980 3.040 2.970 3.040 1,008,000 3,022,720 2.9987 2.954 2.895 2.954 2.886 2.954 1,037,505 2.9135 0.33%
2016-01-05 0 3.030 3.000 3.050 2.970 3.070 1,032,000 3,090,520 2.9947 2.944 2.915 2.963 2.886 2.983 1,062,208 2.9095 -0.33%
2016-01-04 0 3.040 3.020 3.060 3.020 3.080 768,000 2,344,840 3.0532 2.954 2.934 2.973 2.934 2.992 790,480 2.9663 -1.30%
2015-12-31 0 3.080 3.050 3.090 3.050 3.100 648,000 1,995,240 3.0791 2.992 2.963 3.002 2.963 3.012 666,968 2.9915 0.00%
2015-12-30 0 3.080 3.060 3.090 3.050 3.090 668,000 2,060,120 3.0840 2.992 2.973 3.002 2.963 3.002 687,553 2.9963 0.98%
2015-12-29 0 3.050 3.040 3.090 3.040 3.120 612,000 1,876,400 3.0660 2.963 2.954 3.002 2.954 3.031 629,914 2.9788 -1.61%
2015-12-28 0 3.100 3.050 3.100 3.040 3.120 832,000 2,568,400 3.0870 3.012 2.963 3.012 2.954 3.031 856,353 2.9992 1.64%
2015-12-24 0 3.050 3.050 3.060 3.040 3.060 740,000 2,259,440 3.0533 2.963 2.963 2.973 2.954 2.973 761,660 2.9665 -0.65%
2015-12-23 0 3.070 3.060 3.070 3.060 3.120 1,107,500 3,415,035 3.0836 2.983 2.973 2.983 2.973 3.031 1,139,917 2.9959 -0.65%
2015-12-22 0 3.090 3.080 3.100 3.060 3.130 728,000 2,255,680 3.0985 3.002 2.992 3.012 2.973 3.041 749,309 3.0103 -0.32%
2015-12-21 0 3.100 3.090 3.130 3.090 3.140 824,000 2,564,520 3.1123 3.012 3.002 3.041 3.002 3.051 848,119 3.0238 -0.64%
2015-12-18 0 3.120 3.110 3.130 3.110 3.140 696,000 2,169,840 3.1176 3.031 3.022 3.041 3.022 3.051 716,373 3.0289 -0.95%
2015-12-17 0 3.150 3.150 3.160 3.140 3.170 692,000 2,186,080 3.1591 3.060 3.060 3.070 3.051 3.080 712,255 3.0692 -0.94%
2015-12-16 0 3.180 3.130 3.180 3.150 3.210 684,000 2,176,760 3.1824 3.090 3.041 3.090 3.060 3.119 704,021 3.0919 0.32%
2015-12-15 0 3.170 3.130 3.220 3.100 3.220 928,000 2,905,200 3.1306 3.080 3.041 3.128 3.012 3.128 955,163 3.0416 2.59%
2015-12-14 0 3.090 3.060 3.100 3.060 3.140 756,000 2,335,320 3.0890 3.002 2.973 3.012 2.973 3.051 778,129 3.0012 -2.22%
2015-12-11 0 3.160 3.140 3.170 3.120 3.190 672,000 2,120,480 3.1555 3.070 3.051 3.080 3.031 3.099 691,670 3.0657 -0.94%
2015-12-10 0 3.190 3.180 3.190 3.190 3.240 776,000 2,497,160 3.2180 3.099 3.090 3.099 3.099 3.148 798,714 3.1265 -1.24%
2015-12-09 0 3.230 3.220 3.240 3.220 3.270 824,000 2,674,640 3.2459 3.138 3.128 3.148 3.128 3.177 848,119 3.1536 -1.52%
2015-12-08 0 3.280 3.260 3.280 3.240 3.310 1,160,000 3,793,260 3.2701 3.187 3.167 3.187 3.148 3.216 1,193,954 3.1771 -0.61%
2015-12-07 0 3.300 3.280 3.300 3.210 3.330 1,440,000 4,701,600 3.2650 3.206 3.187 3.206 3.119 3.235 1,482,150 3.1721 2.17%
2015-12-04 0 3.230 3.220 3.230 3.150 3.230 1,244,000 3,961,440 3.1844 3.138 3.128 3.138 3.060 3.138 1,280,413 3.0939 1.89%
2015-12-03 0 3.170 3.160 3.170 3.110 3.170 1,656,000 5,208,280 3.1451 3.080 3.070 3.080 3.022 3.080 1,704,473 3.0557 1.93%
2015-12-02 0 3.110 3.110 3.120 3.020 3.130 1,044,000 3,218,960 3.0833 3.022 3.022 3.031 2.934 3.041 1,074,559 2.9956 3.67%
2015-12-01 0 3.000 2.970 3.050 2.930 3.250 1,668,000 5,118,200 3.0685 2.915 2.886 2.963 2.847 3.158 1,716,824 2.9812 1.35%
2015-11-30 0 2.960 2.730 2.990 2.700 3.200 2,212,000 6,847,440 3.0956 2.876 2.652 2.905 2.623 3.109 2,276,747 3.0076 -6.03%
2015-11-27 0 3.150 3.150 3.180 3.120 3.190 832,000 2,619,480 3.1484 3.060 3.060 3.090 3.031 3.099 856,353 3.0589 -0.94%
2015-11-26 0 3.180 3.090 3.180 3.070 3.190 984,000 3,065,800 3.1157 3.090 3.002 3.090 2.983 3.099 1,012,803 3.0270 1.60%
2015-11-25 0 3.130 3.120 3.150 3.060 3.180 1,212,000 3,763,400 3.1051 3.041 3.031 3.060 2.973 3.090 1,247,476 3.0168 -0.63%
2015-11-24 0 3.150 3.120 3.190 3.080 3.360 1,920,000 6,098,940 3.1765 3.060 3.031 3.099 2.992 3.264 1,976,200 3.0862 -3.96%
2015-11-23 0 3.280 3.200 3.300 2.910 3.290 2,108,000 6,379,320 3.0262 3.187 3.109 3.206 2.827 3.196 2,169,703 2.9402 13.10%
2015-11-20 0 2.900 2.880 2.910 2.740 3.000 2,228,000 6,332,920 2.8424 2.818 2.798 2.827 2.662 2.915 2,293,215 2.7616 6.23%
2015-11-19 0 2.730 2.710 2.760 2.680 2.790 1,960,000 5,315,080 2.7118 2.652 2.633 2.682 2.604 2.711 2,017,371 2.6347 1.49%
2015-11-18 0 2.690 2.680 2.690 2.680 2.700 864,000 2,323,240 2.6889 2.614 2.604 2.614 2.604 2.623 889,290 2.6125 -0.37%
2015-11-17 0 2.700 2.680 2.700 2.660 2.700 720,000 1,936,040 2.6889 2.623 2.604 2.623 2.584 2.623 741,075 2.6125 0.00%
2015-11-16 0 2.700 2.690 2.700 2.680 2.700 992,000 2,668,260 2.6898 2.623 2.614 2.623 2.604 2.623 1,021,037 2.6133 1.50%
2015-11-13 0 2.660 2.660 2.690 2.650 2.700 1,680,000 4,503,800 2.6808 2.584 2.584 2.614 2.575 2.623 1,729,175 2.6046 0.76%
2015-11-12 0 2.640 2.570 2.650 2.580 2.650 716,000 1,881,800 2.6282 2.565 2.497 2.575 2.507 2.575 736,958 2.5535 -0.38%
2015-11-11 0 2.650 2.590 2.660 2.600 2.660 688,000 1,817,080 2.6411 2.575 2.516 2.584 2.526 2.584 708,138 2.5660 0.38%
2015-11-10 0 2.640 2.600 2.640 2.570 2.770 872,000 2,323,660 2.6647 2.565 2.526 2.565 2.497 2.691 897,524 2.5890 2.33%
2015-11-09 0 2.580 2.570 2.590 2.530 2.590 700,000 1,801,920 2.5742 2.507 2.497 2.516 2.458 2.516 720,490 2.5010 1.18%
2015-11-06 0 2.550 2.530 2.590 2.540 2.590 724,000 1,858,480 2.5670 2.477 2.458 2.516 2.468 2.516 745,192 2.4940 0.00%
2015-11-05 0 2.550 2.540 2.590 2.540 2.600 684,000 1,766,400 2.5825 2.477 2.468 2.516 2.468 2.526 704,021 2.5090 -1.54%
2015-11-04 0 2.590 2.530 2.600 2.530 2.590 852,000 2,187,280 2.5672 2.516 2.458 2.526 2.458 2.516 876,939 2.4942 0.78%
2015-11-03 0 2.570 2.530 2.610 2.500 2.620 856,000 2,193,520 2.5625 2.497 2.458 2.536 2.429 2.545 881,056 2.4896 -1.53%
2015-11-02 0 2.610 2.560 2.610 2.530 2.610 776,000 2,002,560 2.5806 2.536 2.487 2.536 2.458 2.536 798,714 2.5072 1.95%
2015-10-30 0 2.560 2.560 2.610 2.550 2.610 768,000 1,980,200 2.5784 2.487 2.487 2.536 2.477 2.536 790,480 2.5051 -1.92%
2015-10-29 0 2.610 2.560 2.610 2.570 2.630 804,000 2,086,540 2.5952 2.536 2.487 2.536 2.497 2.555 827,534 2.5214 0.00%
2015-10-28 0 2.610 2.580 2.610 2.520 2.610 868,000 2,225,080 2.5635 2.536 2.507 2.536 2.448 2.536 893,407 2.4906 2.35%
2015-10-27 0 2.550 2.550 2.590 2.550 2.610 832,000 2,145,280 2.5785 2.477 2.477 2.516 2.477 2.536 856,353 2.5051 -2.67%
2015-10-26 0 2.620 2.590 2.620 2.600 2.620 644,000 1,682,320 2.6123 2.545 2.516 2.545 2.526 2.545 662,850 2.5380 0.38%
2015-10-23 0 2.610 2.580 2.620 2.550 2.630 1,132,000 2,935,560 2.5933 2.536 2.507 2.545 2.477 2.555 1,165,135 2.5195 0.77%
2015-10-22 0 2.590 2.540 2.580 2.550 2.600 624,000 1,618,320 2.5935 2.516 2.468 2.507 2.477 2.526 642,265 2.5197 -0.38%
2015-10-20 0 2.600 2.560 2.610 2.540 2.610 672,000 1,732,320 2.5779 2.526 2.487 2.536 2.468 2.536 691,670 2.5045 -0.38%
2015-10-19 0 2.610 2.540 2.620 2.550 2.620 712,000 1,839,240 2.5832 2.536 2.468 2.545 2.477 2.545 732,841 2.5097 0.38%
2015-10-16 0 2.600 2.550 2.610 2.570 2.630 664,000 1,727,000 2.6009 2.526 2.477 2.536 2.497 2.555 683,436 2.5269 0.00%
2015-10-15 0 2.600 2.520 2.610 2.550 2.630 704,000 1,821,920 2.5880 2.526 2.448 2.536 2.477 2.555 724,607 2.5144 -0.38%
2015-10-14 0 2.610 2.560 2.620 2.570 2.640 636,000 1,659,760 2.6097 2.536 2.487 2.545 2.497 2.565 654,616 2.5355 0.77%
2015-10-13 0 2.590 2.560 2.590 2.540 2.590 848,000 2,171,520 2.5608 2.516 2.487 2.516 2.468 2.516 872,822 2.4879 0.39%
2015-10-12 0 2.580 2.580 2.600 2.560 2.620 688,000 1,787,120 2.5976 2.507 2.507 2.526 2.487 2.545 708,138 2.5237 -1.53%
2015-10-09 0 2.620 2.580 2.630 2.570 2.630 692,000 1,808,040 2.6128 2.545 2.507 2.555 2.497 2.555 712,255 2.5385 -0.38%
2015-10-08 0 2.630 2.570 2.630 2.580 2.630 692,000 1,806,480 2.6105 2.555 2.497 2.555 2.507 2.555 712,255 2.5363 0.77%
2015-10-07 0 2.610 2.570 2.610 2.590 2.650 708,000 1,862,680 2.6309 2.536 2.497 2.536 2.516 2.575 728,724 2.5561 -1.14%
2015-10-06 0 2.640 2.620 2.670 2.600 2.680 812,000 2,151,840 2.6500 2.565 2.545 2.594 2.526 2.604 835,768 2.5747 0.00%
2015-10-05 0 2.640 2.630 2.680 2.590 2.680 776,000 2,059,320 2.6538 2.565 2.555 2.604 2.516 2.604 798,714 2.5783 1.54%
2015-10-02 0 2.600 2.590 2.640 2.540 2.640 780,000 2,039,080 2.6142 2.526 2.516 2.565 2.468 2.565 802,831 2.5399 0.39%
2015-09-30 0 2.590 2.570 2.600 2.560 2.670 916,000 2,387,840 2.6068 2.516 2.497 2.526 2.487 2.594 942,812 2.5327 -1.89%
2015-09-29 0 2.640 2.570 2.640 2.570 2.640 768,000 2,013,560 2.6218 2.565 2.497 2.565 2.497 2.565 790,480 2.5473 1.54%
2015-09-25 0 2.600 2.600 2.640 2.600 2.680 688,000 1,824,000 2.6512 2.526 2.526 2.565 2.526 2.604 708,138 2.5758 -1.89%
2015-09-24 0 2.650 2.610 2.650 2.550 2.680 696,000 1,833,080 2.6337 2.575 2.536 2.575 2.477 2.604 716,373 2.5588 0.76%
2015-09-23 0 2.630 2.620 2.680 2.340 2.820 1,824,000 4,891,640 2.6818 2.555 2.545 2.604 2.273 2.740 1,877,390 2.6056 1.54%
2015-09-22 0 2.590 2.550 2.610 2.580 2.660 728,000 1,912,120 2.6265 2.516 2.477 2.536 2.507 2.584 749,309 2.5518 -1.15%
2015-09-21 0 2.620 2.570 2.640 2.590 2.650 796,000 2,096,240 2.6335 2.545 2.497 2.565 2.516 2.575 819,300 2.5586 -1.13%
2015-09-18 0 2.650 2.610 2.650 2.550 2.660 1,204,000 3,176,400 2.6382 2.575 2.536 2.575 2.477 2.584 1,239,242 2.5632 0.00%
2015-09-17 0 2.650 2.610 2.650 2.610 2.670 724,000 1,916,520 2.6471 2.575 2.536 2.575 2.536 2.594 745,192 2.5718 0.00%
2015-09-16 0 2.650 2.630 2.650 2.600 2.650 1,412,000 3,726,000 2.6388 2.575 2.555 2.575 2.526 2.575 1,453,330 2.5638 1.15%
2015-09-15 0 2.620 2.590 2.630 2.530 2.700 712,000 1,873,640 2.6315 2.545 2.516 2.555 2.458 2.623 732,841 2.5567 -2.60%
2015-09-14 0 2.690 2.650 2.690 2.650 2.720 644,000 1,732,920 2.6909 2.614 2.575 2.614 2.575 2.643 662,850 2.6143 -0.37%
2015-09-11 0 2.700 2.670 2.730 2.670 2.800 580,000 1,574,360 2.7144 2.623 2.594 2.652 2.594 2.720 596,977 2.6372 1.89%
2015-09-10 0 2.650 2.650 2.660 2.600 2.670 28,000 74,200 2.6500 2.575 2.575 2.584 2.526 2.594 28,820 2.5746 -1.12%
2015-09-09 0 2.680 2.650 2.680 2.650 2.680 28,000 74,560 2.6629 2.604 2.575 2.604 2.575 2.604 28,820 2.5871 -1.47%
2015-09-08 0 2.720 2.630 2.720 2.540 2.720 284,000 750,600 2.6430 2.643 2.555 2.643 2.468 2.643 292,313 2.5678 1.49%
2015-09-07 0 2.680 2.500 2.680 2.460 2.710 464,000 1,159,960 2.4999 2.604 2.429 2.604 2.390 2.633 477,582 2.4288 -1.47%
2015-09-04 0 2.720 2.680 2.750 2.530 2.780 532,000 1,390,280 2.6133 2.643 2.604 2.672 2.458 2.701 547,572 2.5390 1.49%
2015-09-02 0 2.680 2.550 2.690 2.400 2.680 564,000 1,424,840 2.5263 2.604 2.477 2.614 2.332 2.604 580,509 2.4545 0.00%
2015-09-01 0 2.680 2.550 2.690 2.530 2.680 484,000 1,232,080 2.5456 2.604 2.477 2.614 2.458 2.604 498,167 2.4732 -0.74%
2015-08-31 0 2.700 2.590 2.700 2.530 2.770 484,000 1,260,160 2.6036 2.623 2.516 2.623 2.458 2.691 498,167 2.5296 -1.46%
2015-08-28 0 2.740 2.700 2.750 2.640 2.770 264,000 705,320 2.6717 2.662 2.623 2.672 2.565 2.691 271,728 2.5957 -1.08%
2015-08-27 0 2.770 2.700 2.770 2.660 2.780 656,000 1,822,680 2.7785 2.691 2.623 2.691 2.584 2.701 675,202 2.6995 3.36%
2015-08-26 0 2.680 2.610 2.680 2.550 2.680 588,000 1,524,400 2.5925 2.604 2.536 2.604 2.477 2.604 605,211 2.5188 1.90%
2015-08-25 0 2.630 2.470 2.520 2.370 2.780 116,000 291,560 2.5134 2.555 2.400 2.448 2.303 2.701 119,395 2.4420 -5.73%
2015-08-24 0 2.790 2.510 2.620 2.500 2.800 308,000 818,560 2.6577 2.711 2.439 2.545 2.429 2.720 317,015 2.5821 6.90%
2015-08-21 0 2.610 2.610 2.710 2.590 2.720 216,000 575,320 2.6635 2.536 2.536 2.633 2.516 2.643 222,323 2.5878 -4.40%
2015-08-20 0 2.730 2.610 2.730 2.580 2.730 268,000 703,840 2.6263 2.652 2.536 2.652 2.507 2.652 275,845 2.5516 -0.36%
2015-08-19 0 2.740 2.600 2.740 2.650 2.750 292,000 786,640 2.6940 2.662 2.526 2.662 2.575 2.672 300,547 2.6174 2.24%
2015-08-18 0 2.680 2.680 2.740 2.680 2.780 816,000 2,236,360 2.7406 2.604 2.604 2.662 2.604 2.701 839,885 2.6627 -2.55%
2015-08-17 0 2.750 2.710 2.750 2.710 2.790 704,000 1,942,600 2.7594 2.672 2.633 2.672 2.633 2.711 724,607 2.6809 0.00%
2015-08-14 0 2.750 2.700 2.760 2.690 2.820 760,000 2,082,200 2.7397 2.672 2.623 2.682 2.614 2.740 782,246 2.6618 -1.79%
2015-08-13 0 2.800 2.760 2.800 2.700 2.810 960,000 2,648,360 2.7587 2.720 2.682 2.720 2.623 2.730 988,100 2.6803 1.08%
2015-08-12 0 2.770 2.770 2.800 2.770 2.840 788,000 2,209,040 2.8034 2.691 2.691 2.720 2.691 2.759 811,065 2.7236 -1.42%
2015-08-11 0 2.810 2.780 2.830 2.770 2.830 1,416,000 3,975,200 2.8073 2.730 2.701 2.750 2.691 2.750 1,457,448 2.7275 0.72%
2015-08-10 0 2.790 2.760 2.790 2.740 2.830 1,452,000 4,047,680 2.7877 2.711 2.682 2.711 2.662 2.750 1,494,501 2.7084 1.82%
2015-08-07 0 2.740 2.730 2.740 2.690 2.790 1,196,000 3,284,720 2.7464 2.662 2.652 2.662 2.614 2.711 1,231,008 2.6683 -1.08%
2015-08-06 0 2.770 2.750 2.770 2.750 2.790 964,000 2,670,000 2.7697 2.691 2.672 2.691 2.672 2.711 992,217 2.6909 -1.07%
2015-08-05 0 2.800 2.760 2.800 2.720 2.800 1,200,000 3,312,280 2.7602 2.720 2.682 2.720 2.643 2.720 1,235,125 2.6817 0.36%
2015-08-04 0 2.790 2.780 2.790 2.740 2.800 844,000 2,339,120 2.7715 2.711 2.701 2.711 2.662 2.720 868,705 2.6927 0.00%
2015-08-03 0 2.790 2.700 2.800 2.690 2.820 880,000 2,440,200 2.7730 2.711 2.623 2.720 2.614 2.740 905,758 2.6941 2.20%
2015-07-31 0 2.730 2.720 2.840 2.730 2.840 1,352,000 3,772,160 2.7901 2.652 2.643 2.759 2.652 2.759 1,391,574 2.7107 -2.15%
2015-07-30 0 2.790 2.740 2.800 2.720 2.830 656,000 1,836,360 2.7993 2.711 2.662 2.720 2.643 2.750 675,202 2.7197 -0.36%
2015-07-29 0 2.800 2.740 2.800 2.740 2.800 975,500 2,708,500 2.7765 2.720 2.662 2.720 2.662 2.720 1,004,054 2.6976 0.72%
2015-07-28 0 2.780 2.730 2.830 2.510 2.830 1,272,000 3,409,680 2.6806 2.701 2.652 2.750 2.439 2.750 1,309,233 2.6043 2.58%
2015-07-27 0 2.710 2.700 2.710 2.700 2.850 936,000 2,609,600 2.7880 2.633 2.623 2.633 2.623 2.769 963,398 2.7087 -3.21%
2015-07-24 0 2.800 2.780 2.800 2.700 2.800 1,888,000 5,199,560 2.7540 2.720 2.701 2.720 2.623 2.720 1,943,263 2.6757 1.82%
2015-07-23 0 2.750 2.660 2.750 2.580 2.760 3,364,000 8,844,600 2.6292 2.672 2.584 2.672 2.507 2.682 3,462,467 2.5544 4.56%
2015-07-22 0 2.630 2.620 2.630 2.610 2.660 644,000 1,698,880 2.6380 2.555 2.545 2.555 2.536 2.584 662,850 2.5630 -0.38%
2015-07-21 0 2.640 2.630 2.650 2.610 2.660 724,000 1,910,960 2.6394 2.565 2.555 2.575 2.536 2.584 745,192 2.5644 -0.75%
2015-07-20 0 2.660 2.640 2.670 2.610 2.690 956,000 2,529,520 2.6459 2.584 2.565 2.594 2.536 2.614 983,983 2.5707 1.14%
2015-07-17 0 2.630 2.630 2.650 2.570 2.650 1,324,000 3,445,440 2.6023 2.555 2.555 2.575 2.497 2.575 1,362,755 2.5283 2.73%
2015-07-16 0 2.560 2.560 2.580 2.530 2.580 592,000 1,516,320 2.5614 2.487 2.487 2.507 2.458 2.507 609,328 2.4885 -0.39%
2015-07-15 0 2.570 2.560 2.570 2.480 2.610 1,172,000 3,007,680 2.5663 2.497 2.487 2.497 2.409 2.536 1,206,305 2.4933 0.78%
2015-07-14 0 2.550 2.530 2.560 2.440 2.580 1,352,000 3,412,160 2.5238 2.477 2.458 2.487 2.371 2.507 1,391,574 2.4520 2.41%
2015-07-13 0 2.490 2.460 2.500 2.440 2.590 1,824,000 4,548,360 2.4936 2.419 2.390 2.429 2.371 2.516 1,877,390 2.4227 4.62%
2015-07-10 0 2.380 2.380 2.400 2.250 2.500 2,520,000 5,987,520 2.3760 2.312 2.312 2.332 2.186 2.429 2,593,763 2.3084 3.48%
2015-07-09 0 2.300 2.300 2.350 2.010 2.350 1,836,000 3,953,800 2.1535 2.235 2.235 2.283 1.953 2.283 1,889,741 2.0922 11.11%
2015-07-08 0 2.070 1.980 2.070 1.980 2.210 1,656,000 3,438,080 2.0761 2.011 1.924 2.011 1.924 2.147 1,704,473 2.0171 -7.17%
2015-07-07 0 2.230 2.230 2.280 2.210 2.390 1,996,000 4,494,120 2.2516 2.167 2.167 2.215 2.147 2.322 2,054,425 2.1875 -3.04%
2015-07-06 0 2.300 2.060 2.320 1.950 2.420 3,092,000 6,834,720 2.2105 2.235 2.001 2.254 1.895 2.351 3,182,505 2.1476 -5.74%
2015-07-03 0 2.440 2.410 2.450 2.350 2.510 1,904,000 4,668,600 2.4520 2.371 2.341 2.380 2.283 2.439 1,959,732 2.3823 -2.01%
2015-07-02 0 2.490 2.480 2.490 2.450 2.530 1,344,000 3,354,520 2.4959 2.419 2.409 2.419 2.380 2.458 1,383,340 2.4249 -0.40%
2015-06-30 0 2.500 2.500 2.520 2.470 2.540 1,104,000 2,769,840 2.5089 2.429 2.429 2.448 2.400 2.468 1,136,315 2.4376 0.00%
2015-06-29 0 2.500 2.500 2.510 2.480 2.550 1,532,000 3,843,600 2.5089 2.429 2.429 2.439 2.409 2.477 1,576,843 2.4375 0.81%
2015-06-26 0 2.480 2.450 2.500 2.430 2.580 2,632,000 6,566,560 2.4949 2.409 2.380 2.429 2.361 2.507 2,709,041 2.4239 -3.12%
2015-06-25 0 2.560 2.560 2.570 2.540 2.670 1,740,000 4,536,240 2.6070 2.487 2.487 2.497 2.468 2.594 1,790,931 2.5329 -3.40%
2015-06-24 0 2.650 2.640 2.660 2.640 2.680 1,044,000 2,777,680 2.6606 2.575 2.565 2.584 2.565 2.604 1,074,559 2.5849 -0.38%
2015-06-23 0 2.660 2.620 2.660 2.610 2.690 1,672,000 4,426,960 2.6477 2.584 2.545 2.584 2.536 2.614 1,720,941 2.5724 -0.75%
2015-06-22 0 2.680 2.670 2.680 2.620 2.710 1,648,000 4,427,200 2.6864 2.604 2.594 2.604 2.545 2.633 1,696,238 2.6100 -0.37%
2015-06-19 0 2.690 2.670 2.690 2.670 2.740 2,016,000 5,440,400 2.6986 2.614 2.594 2.614 2.594 2.662 2,075,010 2.6219 -0.37%
2015-06-18 0 2.700 2.670 2.700 2.580 2.710 2,440,000 6,438,360 2.6387 2.623 2.594 2.623 2.507 2.633 2,511,421 2.5636 4.25%
2015-06-17 0 2.590 2.580 2.600 2.450 2.650 2,460,000 6,303,400 2.5624 2.516 2.507 2.526 2.380 2.575 2,532,006 2.4895 -1.89%
2015-06-16 0 2.640 2.620 2.650 2.620 2.730 1,884,000 5,027,040 2.6683 2.565 2.545 2.575 2.545 2.652 1,939,146 2.5924 -1.12%
2015-06-15 0 2.670 2.640 2.670 2.590 2.750 2,132,000 5,641,240 2.6460 2.594 2.565 2.594 2.516 2.672 2,194,405 2.5707 0.38%
2015-06-12 0 2.660 2.650 2.660 2.550 2.680 3,236,000 8,524,680 2.6343 2.584 2.575 2.584 2.477 2.604 3,330,720 2.5594 4.31%
2015-06-11 0 2.550 2.520 2.550 2.510 2.590 2,232,000 5,669,880 2.5403 2.477 2.448 2.477 2.439 2.516 2,297,333 2.4680 1.59%
2015-06-10 0 2.510 2.500 2.510 2.400 2.540 2,564,000 6,309,520 2.4608 2.439 2.429 2.439 2.332 2.468 2,639,050 2.3908 4.58%
2015-06-09 0 2.400 2.400 2.440 2.240 2.560 3,888,000 9,405,520 2.4191 2.332 2.332 2.371 2.176 2.487 4,001,805 2.3503 -5.14%
2015-06-08 0 2.530 2.520 2.540 2.290 2.600 5,652,000 13,796,080 2.4409 2.458 2.448 2.468 2.225 2.526 5,817,439 2.3715 11.95%
2015-06-05 0 2.260 2.250 2.260 2.200 2.310 3,368,000 7,524,000 2.2340 2.196 2.186 2.196 2.137 2.244 3,466,584 2.1704 0.89%
2015-06-04 0 2.240 2.200 2.240 2.170 2.250 2,932,000 6,504,520 2.2185 2.176 2.137 2.176 2.108 2.186 3,017,822 2.1554 1.82%
2015-06-03 0 2.200 2.160 2.200 2.130 2.250 3,388,000 7,327,720 2.1628 2.137 2.099 2.137 2.069 2.186 3,487,170 2.1013 2.33%
2015-06-02 0 2.150 2.120 2.150 2.090 2.150 2,288,000 4,821,560 2.1073 2.089 2.060 2.089 2.031 2.089 2,354,972 2.0474 2.38%
2015-06-01 0 2.100 2.100 2.110 2.090 2.110 2,248,000 4,722,800 2.1009 2.040 2.040 2.050 2.031 2.050 2,313,801 2.0411 0.00%
2015-05-29 0 2.100 2.060 2.110 2.050 2.110 2,188,000 4,567,920 2.0877 2.040 2.001 2.050 1.992 2.050 2,252,045 2.0283 0.00%
2015-05-28 0 2.100 2.080 2.100 2.060 2.170 2,524,000 5,365,720 2.1259 2.040 2.021 2.040 2.001 2.108 2,597,880 2.0654 -2.33%
2015-05-27 0 2.150 2.130 2.150 2.020 2.150 3,326,000 6,847,160 2.0587 2.089 2.069 2.089 1.963 2.089 3,423,355 2.0001 5.91%
2015-05-26 0 2.030 2.020 2.050 2.000 2.050 2,452,000 4,980,800 2.0313 1.972 1.963 1.992 1.943 1.992 2,523,772 1.9736 0.00%
2015-05-22 0 2.030 2.030 2.040 2.000 2.050 2,208,000 4,486,440 2.0319 1.972 1.972 1.982 1.943 1.992 2,272,630 1.9741 -0.49%
2015-05-21 0 2.040 2.030 2.040 2.000 2.050 2,212,000 4,466,600 2.0193 1.982 1.972 1.982 1.943 1.992 2,276,747 1.9618 0.49%
2015-05-20 0 2.030 2.010 2.040 2.010 2.070 1,680,000 3,440,720 2.0480 1.972 1.953 1.982 1.953 2.011 1,729,175 1.9898 -0.98%
2015-05-19 0 2.050 2.030 2.050 2.020 2.050 1,696,000 3,461,600 2.0410 1.992 1.972 1.992 1.963 1.992 1,745,643 1.9830 0.99%
2015-05-18 0 2.030 2.000 2.030 1.990 2.050 2,492,000 5,031,800 2.0192 1.972 1.943 1.972 1.933 1.992 2,564,943 1.9618 0.50%
2015-05-15 0 2.020 1.990 2.020 2.000 2.050 2,448,000 4,965,880 2.0285 1.963 1.933 1.963 1.943 1.992 2,519,655 1.9709 -0.98%
2015-05-14 0 2.040 2.030 2.050 2.010 2.080 2,392,000 4,876,280 2.0386 1.982 1.972 1.992 1.953 2.021 2,462,016 1.9806 0.99%
2015-05-13 0 2.020 2.020 2.030 1.940 2.170 2,256,000 4,545,680 2.0149 1.963 1.963 1.972 1.885 2.108 2,322,035 1.9576 4.12%
2015-05-12 0 1.940 1.940 1.960 1.900 1.970 3,828,000 7,422,280 1.9389 1.885 1.885 1.904 1.846 1.914 3,940,049 1.8838 -0.51%
2015-05-11 0 1.950 1.950 2.000 1.930 2.080 3,382,000 6,688,920 1.9778 1.895 1.895 1.943 1.875 2.021 3,480,994 1.9216 -2.99%
2015-05-08 0 2.010 2.000 2.020 1.970 2.040 2,764,000 5,590,440 2.0226 1.953 1.943 1.963 1.914 1.982 2,844,905 1.9651 1.52%
2015-05-07 0 1.980 1.980 2.000 1.980 2.170 2,256,000 4,601,440 2.0396 1.924 1.924 1.943 1.924 2.108 2,322,035 1.9816 -4.35%
2015-05-06 0 2.070 2.070 2.080 2.040 2.230 3,304,000 6,981,000 2.1129 2.011 2.011 2.021 1.982 2.167 3,400,711 2.0528 0.00%
2015-05-05 0 2.070 2.070 2.080 1.960 2.080 4,624,000 9,245,440 1.9994 2.011 2.011 2.021 1.904 2.021 4,759,348 1.9426 4.55%
2015-05-04 0 1.980 1.970 1.980 1.910 2.000 3,852,000 7,576,840 1.9670 1.924 1.914 1.924 1.856 1.943 3,964,751 1.9111 3.66%
2015-04-30 0 1.910 1.900 1.910 1.870 1.920 2,848,000 5,418,960 1.9027 1.856 1.846 1.856 1.817 1.865 2,931,363 1.8486 0.53%
2015-04-29 0 1.900 1.900 1.910 1.880 1.920 3,212,000 6,107,560 1.9015 1.846 1.846 1.856 1.827 1.865 3,306,018 1.8474 0.00%
2015-04-28 0 1.900 1.890 1.910 1.880 1.920 2,840,000 5,387,240 1.8969 1.846 1.836 1.856 1.827 1.865 2,923,129 1.8430 0.53%
2015-04-27 0 1.890 1.870 1.890 1.870 1.900 2,872,000 5,405,080 1.8820 1.836 1.817 1.836 1.817 1.846 2,956,066 1.8285 1.07%
2015-04-24 0 1.870 1.860 1.870 1.870 1.910 1,580,000 2,974,880 1.8828 1.817 1.807 1.817 1.817 1.856 1,626,248 1.8293 0.00%
2015-04-23 0 1.870 1.860 1.870 1.820 1.910 3,592,000 6,753,080 1.8800 1.817 1.807 1.817 1.768 1.856 3,697,141 1.8266 2.19%
2015-04-22 0 1.830 1.810 1.830 1.800 1.850 3,200,000 5,850,640 1.8283 1.778 1.759 1.778 1.749 1.797 3,293,667 1.7763 0.55%
2015-04-21 0 1.820 1.820 1.830 1.790 1.840 972,000 1,766,240 1.8171 1.768 1.768 1.778 1.739 1.788 1,000,451 1.7654 -0.55%
2015-04-20 0 1.830 1.830 1.840 1.790 1.860 4,080,000 7,475,880 1.8323 1.778 1.778 1.788 1.739 1.807 4,199,425 1.7802 -1.08%
2015-04-17 0 1.850 1.840 1.850 1.840 1.890 1,420,000 2,634,600 1.8554 1.797 1.788 1.797 1.788 1.836 1,461,565 1.8026 -0.54%
2015-04-16 0 1.860 1.850 1.870 1.750 1.860 3,940,000 7,118,400 1.8067 1.807 1.797 1.817 1.700 1.807 4,055,327 1.7553 2.20%
2015-04-15 0 1.820 1.800 1.810 1.810 1.850 3,696,000 6,763,880 1.8301 1.768 1.749 1.759 1.759 1.797 3,804,185 1.7780 -0.55%
2015-04-14 0 1.830 1.810 1.830 1.800 1.950 1,508,000 2,783,000 1.8455 1.778 1.759 1.778 1.749 1.895 1,552,140 1.7930 -2.66%
2015-04-13 0 1.880 1.860 1.880 1.810 1.890 4,162,000 7,747,620 1.8615 1.827 1.807 1.827 1.759 1.836 4,283,825 1.8086 4.44%
2015-04-10 0 1.800 1.760 1.800 1.650 1.800 3,890,000 6,775,740 1.7418 1.749 1.710 1.749 1.603 1.749 4,003,864 1.6923 7.78%
2015-04-09 0 1.670 1.640 1.680 1.650 1.750 1,868,000 3,151,840 1.6873 1.623 1.593 1.632 1.603 1.700 1,922,678 1.6393 0.60%
2015-04-08 0 1.660 1.640 1.670 1.540 1.680 4,952,000 7,982,320 1.6119 1.613 1.593 1.623 1.496 1.632 5,096,949 1.5661 7.79%
2015-04-02 0 1.540 1.530 1.550 1.460 1.550 4,460,000 6,650,160 1.4911 1.496 1.486 1.506 1.418 1.506 4,590,548 1.4487 5.48%
2015-04-01 0 1.460 1.450 1.460 1.420 1.460 2,420,000 3,499,880 1.4462 1.418 1.409 1.418 1.380 1.418 2,490,835 1.4051 2.10%
2015-03-31 0 1.430 1.420 1.430 1.400 1.450 3,016,000 4,299,480 1.4256 1.389 1.380 1.389 1.360 1.409 3,104,281 1.3850 -0.69%
2015-03-30 0 1.440 1.430 1.440 1.370 1.440 2,712,000 3,847,320 1.4186 1.399 1.389 1.399 1.331 1.399 2,791,383 1.3783 2.13%
2015-03-27 0 1.410 1.410 1.430 1.400 1.480 2,124,000 3,064,960 1.4430 1.370 1.370 1.389 1.360 1.438 2,186,171 1.4020 -1.40%
2015-03-26 0 1.430 1.430 1.440 1.410 1.430 1,800,000 2,552,720 1.4182 1.389 1.389 1.399 1.370 1.389 1,852,688 1.3778 1.42%
2015-03-25 0 1.410 1.400 1.410 1.390 1.410 2,024,000 2,841,160 1.4037 1.370 1.360 1.370 1.350 1.370 2,083,244 1.3638 0.71%
2015-03-24 0 1.400 1.390 1.410 1.390 1.420 2,136,000 2,999,560 1.4043 1.360 1.350 1.370 1.350 1.380 2,198,523 1.3644 0.00%
2015-03-23 0 1.400 1.390 1.400 1.340 1.410 2,324,000 3,230,800 1.3902 1.360 1.350 1.360 1.302 1.370 2,392,025 1.3507 0.00%
2015-03-20 0 1.400 1.400 1.410 1.400 1.410 792,000 1,110,200 1.4018 1.360 1.360 1.370 1.360 1.370 815,183 1.3619 -0.71%
2015-03-19 0 1.410 1.400 1.410 1.380 1.420 1,084,000 1,518,160 1.4005 1.370 1.360 1.370 1.341 1.380 1,115,730 1.3607 -0.70%
2015-03-18 0 1.420 1.400 1.420 1.400 1.440 1,376,000 1,946,800 1.4148 1.380 1.360 1.380 1.360 1.399 1,416,277 1.3746 -1.39%
2015-03-17 0 1.440 1.430 1.440 1.440 1.480 1,536,000 2,235,440 1.4554 1.399 1.389 1.399 1.399 1.438 1,580,960 1.4140 -1.37%
2015-03-16 0 1.460 1.450 1.460 1.430 1.500 3,744,000 5,445,160 1.4544 1.418 1.409 1.418 1.389 1.457 3,853,590 1.4130 2.82%
2015-03-13 0 1.420 1.410 1.430 1.420 1.450 3,096,000 4,436,600 1.4330 1.380 1.370 1.389 1.380 1.409 3,186,623 1.3923 0.00%
2015-03-12 0 1.420 1.410 1.420 1.390 1.420 4,172,000 5,851,560 1.4026 1.380 1.370 1.380 1.350 1.380 4,294,118 1.3627 2.16%
2015-03-11 0 1.390 1.390 1.400 1.390 1.400 2,584,000 3,608,080 1.3963 1.350 1.350 1.360 1.350 1.360 2,659,636 1.3566 -0.71%
2015-03-10 0 1.400 1.390 1.400 1.380 1.400 3,888,000 5,431,040 1.3969 1.360 1.350 1.360 1.341 1.360 4,001,805 1.3571 0.00%
2015-03-09 0 1.400 1.390 1.400 1.380 1.400 1,744,000 2,427,600 1.3920 1.360 1.350 1.360 1.341 1.360 1,795,048 1.3524 0.00%
2015-03-06 0 1.400 1.400 1.410 1.380 1.400 3,368,000 4,699,800 1.3954 1.360 1.360 1.370 1.341 1.360 3,466,584 1.3557 0.00%
2015-03-05 0 1.400 1.390 1.400 1.360 1.440 4,284,000 5,949,160 1.3887 1.360 1.350 1.360 1.321 1.399 4,409,396 1.3492 0.00%
2015-03-04 0 1.400 1.390 1.400 1.300 1.420 11,852,000 15,915,080 1.3428 1.360 1.350 1.360 1.263 1.380 12,198,918 1.3046 6.06%
2015-03-03 0 1.320 1.300 1.320 1.290 1.360 5,310,000 6,955,840 1.3100 1.282 1.263 1.282 1.253 1.321 5,465,428 1.2727 3.13%
2015-03-02 0 1.280 1.280 1.300 1.280 1.300 1,836,000 2,366,400 1.2889 1.244 1.244 1.263 1.244 1.263 1,889,741 1.2522 -0.78%
2015-02-27 0 1.290 1.280 1.300 1.270 1.300 2,304,000 2,960,480 1.2849 1.253 1.244 1.263 1.234 1.263 2,371,440 1.2484 0.00%
2015-02-26 0 1.290 1.290 1.300 1.280 1.310 2,892,000 3,736,720 1.2921 1.253 1.253 1.263 1.244 1.273 2,976,651 1.2553 0.00%
2015-02-25 0 1.290 1.280 1.290 1.260 1.300 2,224,000 2,848,840 1.2810 1.253 1.244 1.253 1.224 1.263 2,289,098 1.2445 0.00%
2015-02-24 0 1.290 1.270 1.290 1.270 1.300 1,756,000 2,253,040 1.2831 1.253 1.234 1.253 1.234 1.263 1,807,400 1.2466 1.57%
2015-02-23 0 1.270 1.260 1.270 1.220 1.300 2,300,000 2,901,360 1.2615 1.234 1.224 1.234 1.185 1.263 2,367,323 1.2256 4.10%
2015-02-18 0 1.220 1.220 1.240 1.220 1.240 1,472,000 1,820,240 1.2366 1.185 1.185 1.205 1.185 1.205 1,515,087 1.2014 0.00%
2015-02-17 0 1.220 1.220 1.250 1.220 1.320 4,992,000 6,318,040 1.2656 1.185 1.185 1.214 1.185 1.282 5,138,120 1.2296 -3.17%
2015-02-16 0 1.260 1.260 1.290 1.260 1.310 4,448,000 5,722,840 1.2866 1.224 1.224 1.253 1.224 1.273 4,578,197 1.2500 -2.33%
2015-02-13 0 1.290 1.260 1.290 1.260 1.300 4,868,000 6,233,080 1.2804 1.253 1.224 1.253 1.224 1.263 5,010,490 1.2440 1.57%
2015-02-12 0 1.270 1.260 1.270 1.200 1.320 12,740,000 15,905,640 1.2485 1.234 1.224 1.234 1.166 1.282 13,112,911 1.2130 6.72%
2015-02-11 0 1.190 1.180 1.190 1.180 1.200 1,912,000 2,272,440 1.1885 1.156 1.146 1.156 1.146 1.166 1,967,966 1.1547 0.00%
2015-02-10 0 1.190 1.160 1.190 1.150 1.200 1,888,000 2,226,880 1.1795 1.156 1.127 1.156 1.117 1.166 1,943,263 1.1459 -0.83%
2015-02-09 0 1.200 1.180 1.200 1.110 1.210 8,184,000 9,576,320 1.1701 1.166 1.146 1.166 1.078 1.176 8,423,553 1.1369 2.56%
2015-02-06 0 1.170 1.160 1.170 1.110 1.190 3,392,000 3,935,400 1.1602 1.137 1.127 1.137 1.078 1.156 3,491,287 1.1272 -1.68%
2015-02-05 0 1.190 1.170 1.190 1.120 1.200 3,712,000 4,324,240 1.1649 1.156 1.137 1.156 1.088 1.166 3,820,653 1.1318 4.39%
2015-02-04 0 1.140 1.120 1.150 1.140 1.150 1,468,000 1,680,240 1.1446 1.108 1.088 1.117 1.108 1.117 1,510,970 1.1120 -1.72%
2015-02-03 0 1.160 1.130 1.160 1.060 1.200 6,160,000 7,014,960 1.1388 1.127 1.098 1.127 1.030 1.166 6,340,308 1.1064 4.50%
2015-02-02 0 1.110 1.100 1.120 1.100 1.120 1,960,000 2,180,400 1.1124 1.078 1.069 1.088 1.069 1.088 2,017,371 1.0808 0.00%
2015-01-30 0 1.110 1.100 1.120 1.100 1.120 1,596,000 1,775,840 1.1127 1.078 1.069 1.088 1.069 1.088 1,642,716 1.0810 0.00%
2015-01-29 0 1.110 1.100 1.110 1.100 1.120 1,492,000 1,658,400 1.1115 1.078 1.069 1.078 1.069 1.088 1,535,672 1.0799 -0.89%
2015-01-28 0 1.120 1.100 1.120 1.100 1.120 4,816,000 5,312,520 1.1031 1.088 1.069 1.088 1.069 1.088 4,956,968 1.0717 1.82%
2015-01-27 0 1.100 1.070 1.120 1.070 1.130 10,660,000 11,739,600 1.1013 1.069 1.040 1.088 1.040 1.098 10,972,027 1.0700 -1.79%
2015-01-26 0 1.120 1.110 1.130 1.110 1.130 1,880,000 2,103,240 1.1187 1.088 1.078 1.098 1.078 1.098 1,935,029 1.0869 -0.88%
2015-01-23 0 1.130 1.120 1.130 1.120 1.140 1,552,000 1,748,360 1.1265 1.098 1.088 1.098 1.088 1.108 1,597,428 1.0945 -0.88%
2015-01-22 0 1.140 1.120 1.140 1.130 1.140 1,568,000 1,778,080 1.1340 1.108 1.088 1.108 1.098 1.108 1,613,897 1.1017 0.00%
2015-01-21 0 1.140 1.120 1.150 1.130 1.140 8,208,000 9,083,560 1.1067 1.108 1.088 1.117 1.098 1.108 8,448,255 1.0752 0.00%
2015-01-20 0 1.140 1.120 1.140 1.110 1.150 1,892,000 2,133,720 1.1278 1.108 1.088 1.108 1.078 1.117 1,947,380 1.0957 3.64%
2015-01-19 0 1.100 1.090 1.120 1.100 1.130 1,596,000 1,779,920 1.1152 1.069 1.059 1.088 1.069 1.098 1,642,716 1.0835 -1.79%
2015-01-16 0 1.120 1.110 1.120 1.110 1.130 1,568,000 1,750,640 1.1165 1.088 1.078 1.088 1.078 1.098 1,613,897 1.0847 0.00%
2015-01-15 0 1.120 1.110 1.140 1.110 1.140 1,728,000 1,935,520 1.1201 1.088 1.078 1.108 1.078 1.108 1,778,580 1.0882 0.90%
2015-01-14 0 1.110 1.100 1.120 1.110 1.130 1,580,000 1,764,360 1.1167 1.078 1.069 1.088 1.078 1.098 1,626,248 1.0849 -1.77%
2015-01-13 0 1.130 1.100 1.140 1.100 1.140 1,728,000 1,952,600 1.1300 1.098 1.069 1.108 1.069 1.108 1,778,580 1.0978 0.00%
2015-01-12 0 1.130 1.120 1.150 1.130 1.150 1,508,000 1,719,160 1.1400 1.098 1.088 1.117 1.098 1.117 1,552,140 1.1076 -0.88%
2015-01-09 0 1.140 1.120 1.150 1.130 1.150 1,468,000 1,669,800 1.1375 1.108 1.088 1.117 1.098 1.117 1,510,970 1.1051 -0.87%
2015-01-08 0 1.150 1.130 1.150 1.120 1.150 1,536,000 1,742,160 1.1342 1.117 1.098 1.117 1.088 1.117 1,580,960 1.1020 0.88%
2015-01-07 0 1.140 1.110 1.140 1.110 1.150 2,052,000 2,318,280 1.1298 1.108 1.078 1.108 1.078 1.117 2,112,064 1.0976 -0.87%
2015-01-06 0 1.150 1.140 1.160 1.130 1.160 2,592,000 2,963,960 1.1435 1.117 1.108 1.127 1.098 1.127 2,667,870 1.1110 -0.86%
2015-01-05 0 1.160 1.140 1.160 1.130 1.160 1,816,000 2,073,480 1.1418 1.127 1.108 1.127 1.098 1.127 1,869,156 1.1093 2.65%
2015-01-02 0 1.130 1.120 1.150 1.120 1.240 2,640,000 3,019,400 1.1437 1.098 1.088 1.117 1.088 1.205 2,717,275 1.1112 0.00%
2014-12-31 0 1.130 1.120 1.130 1.100 1.130 1,748,000 1,951,760 1.1166 1.098 1.088 1.098 1.069 1.098 1,799,165 1.0848 0.89%
2014-12-30 0 1.120 1.100 1.120 1.090 1.120 47,712,000 52,488,800 1.1001 1.088 1.069 1.088 1.059 1.088 49,108,570 1.0688 0.00%
2014-12-29 0 1.120 1.100 1.120 1.110 1.130 1,636,000 1,834,480 1.1213 1.088 1.069 1.088 1.078 1.098 1,683,887 1.0894 -1.75%
2014-12-24 0 1.140 1.100 1.140 1.060 1.140 1,928,000 2,123,240 1.1013 1.108 1.069 1.108 1.030 1.108 1,984,434 1.0699 2.70%
2014-12-23 0 1.110 1.050 1.110 1.040 1.140 2,368,000 2,625,400 1.1087 1.078 1.020 1.078 1.010 1.108 2,437,313 1.0772 -1.77%
2014-12-22 0 1.130 1.100 1.130 1.100 1.150 1,848,000 2,081,320 1.1263 1.098 1.069 1.098 1.069 1.117 1,902,093 1.0942 -1.74%
2014-12-19 0 1.150 1.110 1.150 1.120 1.170 1,632,000 1,871,600 1.1468 1.117 1.078 1.117 1.088 1.137 1,679,770 1.1142 0.00%
2014-12-18 0 1.150 1.130 1.150 1.130 1.150 1,556,000 1,768,840 1.1368 1.117 1.098 1.117 1.098 1.117 1,601,545 1.1045 0.88%
2014-12-17 0 1.140 1.130 1.160 1.130 1.190 1,732,000 2,019,720 1.1661 1.108 1.098 1.127 1.098 1.156 1,782,697 1.1330 -5.00%
2014-12-16 0 1.200 1.150 1.200 1.120 1.200 2,648,000 3,028,320 1.1436 1.166 1.117 1.166 1.088 1.166 2,725,509 1.1111 4.35%
2014-12-15 0 1.150 1.120 1.150 1.080 1.150 2,300,000 2,561,800 1.1138 1.117 1.088 1.117 1.049 1.117 2,367,323 1.0822 4.55%
2014-12-12 0 1.100 1.070 1.100 1.040 1.110 1,908,000 2,024,680 1.0612 1.069 1.040 1.069 1.010 1.078 1,963,849 1.0310 3.77%
2014-12-11 0 1.060 1.040 1.070 1.040 1.080 1,740,000 1,845,520 1.0606 1.030 1.010 1.040 1.010 1.049 1,790,931 1.0305 -1.85%
2014-12-10 0 1.080 1.070 1.090 1.070 1.120 1,844,000 2,026,320 1.0989 1.049 1.040 1.059 1.040 1.088 1,897,975 1.0676 -3.57%
2014-12-09 0 1.120 1.100 1.120 1.100 1.130 1,864,000 2,091,680 1.1221 1.088 1.069 1.088 1.069 1.098 1,918,561 1.0902 -1.75%
2014-12-08 0 1.140 1.120 1.140 1.110 1.140 1,844,000 2,083,520 1.1299 1.108 1.088 1.108 1.078 1.108 1,897,975 1.0978 0.00%
2014-12-05 0 1.140 1.110 1.140 1.090 1.150 2,184,000 2,466,160 1.1292 1.108 1.078 1.108 1.059 1.117 2,247,928 1.0971 -0.87%
2014-12-04 0 1.150 1.120 1.150 1.120 1.150 1,752,000 1,989,720 1.1357 1.117 1.088 1.117 1.088 1.117 1,803,283 1.1034 0.88%
2014-12-03 0 1.140 1.120 1.140 1.130 1.150 1,712,000 1,950,680 1.1394 1.108 1.088 1.108 1.098 1.117 1,762,112 1.1070 -0.87%
2014-12-02 0 1.150 1.130 1.150 1.130 1.150 1,480,000 1,689,280 1.1414 1.117 1.098 1.117 1.098 1.117 1,523,321 1.1089 0.00%
2014-12-01 0 1.150 1.130 1.150 1.120 1.150 2,014,000 2,293,860 1.1390 1.117 1.098 1.117 1.088 1.117 2,072,951 1.1066 -0.86%
2014-11-28 0 1.160 1.150 1.160 1.130 1.170 2,220,000 2,547,640 1.1476 1.127 1.117 1.127 1.098 1.137 2,284,981 1.1150 0.87%
2014-11-27 0 1.150 1.140 1.150 1.140 1.170 1,472,000 1,694,480 1.1511 1.117 1.108 1.117 1.108 1.137 1,515,087 1.1184 -0.86%
2014-11-26 0 1.160 1.130 1.160 1.140 1.170 1,496,000 1,714,840 1.1463 1.127 1.098 1.127 1.108 1.137 1,539,789 1.1137 0.87%
2014-11-25 0 1.150 1.140 1.160 1.130 1.170 1,512,000 1,746,440 1.1551 1.117 1.108 1.127 1.098 1.137 1,556,258 1.1222 -2.54%
2014-11-24 0 1.180 1.150 1.180 1.120 1.180 1,772,000 2,004,800 1.1314 1.146 1.117 1.146 1.088 1.146 1,823,868 1.0992 4.42%
2014-11-21 0 1.130 1.130 1.140 1.130 1.150 1,584,000 1,812,560 1.1443 1.098 1.098 1.108 1.098 1.117 1,630,365 1.1118 -0.88%
2014-11-20 0 1.140 1.130 1.150 1.090 1.190 2,176,000 2,446,040 1.1241 1.108 1.098 1.117 1.059 1.156 2,239,693 1.0921 1.79%
2014-11-19 0 1.120 1.110 1.120 1.110 1.140 976,000 1,097,640 1.1246 1.088 1.078 1.088 1.078 1.108 1,004,568 1.0926 -1.75%
2014-11-18 0 1.140 1.100 1.140 1.110 1.150 1,192,000 1,357,600 1.1389 1.108 1.069 1.108 1.078 1.117 1,226,891 1.1065 -1.72%
2014-11-17 0 1.160 1.140 1.160 1.130 1.170 1,280,000 1,478,400 1.1550 1.127 1.108 1.127 1.098 1.137 1,317,467 1.1222 0.00%
2014-11-14 0 1.160 1.150 1.170 1.150 1.170 1,000,000 1,163,520 1.1635 1.127 1.117 1.137 1.117 1.137 1,029,271 1.1304 -1.69%
2014-11-13 0 1.180 1.160 1.180 1.160 1.190 1,596,000 1,874,240 1.1743 1.146 1.127 1.146 1.127 1.156 1,642,716 1.1409 0.85%
2014-11-12 0 1.170 1.150 1.170 1.160 1.180 1,328,000 1,551,560 1.1683 1.137 1.117 1.137 1.127 1.146 1,366,872 1.1351 0.00%
2014-11-11 0 1.170 1.150 1.170 1.140 1.170 968,000 1,123,200 1.1603 1.137 1.117 1.137 1.108 1.137 996,334 1.1273 1.74%
2014-11-10 0 1.150 1.130 1.150 1.130 1.170 1,704,000 1,956,520 1.1482 1.117 1.098 1.117 1.098 1.137 1,753,878 1.1155 0.88%
2014-11-07 0 1.140 1.120 1.140 1.100 1.140 1,064,000 1,185,280 1.1140 1.108 1.088 1.108 1.069 1.108 1,095,144 1.0823 3.64%
2014-11-06 0 1.100 1.070 1.100 1.060 1.100 1,352,000 1,441,720 1.0664 1.069 1.040 1.069 1.030 1.069 1,391,574 1.0360 2.80%
2014-11-05 0 1.070 1.050 1.070 1.050 1.070 1,552,000 1,639,920 1.0566 1.040 1.020 1.040 1.020 1.040 1,597,428 1.0266 0.00%
2014-11-04 0 1.070 1.060 1.070 1.050 1.080 1,148,000 1,225,280 1.0673 1.040 1.030 1.040 1.020 1.049 1,181,603 1.0370 -1.83%
2014-11-03 0 1.090 1.080 1.090 1.090 1.100 932,000 1,019,440 1.0938 1.059 1.049 1.059 1.059 1.069 959,280 1.0627 -1.80%
2014-10-31 0 1.110 1.090 1.110 1.080 1.120 2,000,000 2,212,240 1.1061 1.078 1.059 1.078 1.049 1.088 2,058,542 1.0747 0.00%
2014-10-30 0 1.110 1.110 1.130 1.100 1.120 2,840,000 3,160,320 1.1128 1.078 1.078 1.098 1.069 1.088 2,923,129 1.0811 0.00%
2014-10-29 0 1.110 1.110 1.120 1.110 1.120 1,904,000 2,117,360 1.1121 1.078 1.078 1.088 1.078 1.088 1,959,732 1.0804 -1.77%
2014-10-28 0 1.130 1.100 1.130 1.100 1.130 2,316,000 2,597,280 1.1215 1.098 1.069 1.098 1.069 1.098 2,383,791 1.0896 0.89%
2014-10-27 0 1.120 1.110 1.130 1.110 1.150 1,948,000 2,190,520 1.1245 1.088 1.078 1.098 1.078 1.117 2,005,020 1.0925 -1.75%
2014-10-24 0 1.140 1.120 1.140 1.120 1.140 2,012,000 2,267,680 1.1271 1.108 1.088 1.108 1.088 1.108 2,070,893 1.0950 0.88%
2014-10-23 0 1.130 1.130 1.140 1.130 1.150 2,876,000 3,261,200 1.1339 1.098 1.098 1.108 1.098 1.117 2,960,183 1.1017 -0.88%
2014-10-22 0 1.140 1.130 1.140 1.130 1.160 2,032,000 2,321,280 1.1424 1.108 1.098 1.108 1.098 1.127 2,091,478 1.1099 0.00%
2014-10-21 0 1.140 1.130 1.140 1.120 1.170 1,968,000 2,254,880 1.1458 1.108 1.098 1.108 1.088 1.137 2,025,605 1.1132 -1.72%
2014-10-20 0 1.160 1.150 1.160 1.140 1.170 2,112,000 2,453,160 1.1615 1.127 1.117 1.127 1.108 1.137 2,173,820 1.1285 0.00%
2014-10-17 0 1.160 1.150 1.160 1.150 1.170 1,856,000 2,147,320 1.1570 1.127 1.117 1.127 1.117 1.137 1,910,327 1.1241 0.00%
2014-10-16 0 1.160 1.140 1.170 1.140 1.160 2,116,000 2,445,480 1.1557 1.127 1.108 1.137 1.108 1.127 2,177,937 1.1228 0.87%
2014-10-15 0 1.150 1.140 1.150 1.140 1.160 2,708,000 3,104,920 1.1466 1.117 1.108 1.117 1.108 1.127 2,787,265 1.1140 0.00%
2014-10-14 0 1.150 1.140 1.150 1.140 1.160 2,384,000 2,737,320 1.1482 1.117 1.108 1.117 1.108 1.127 2,453,782 1.1156 0.00%
2014-10-13 0 1.150 1.140 1.150 1.130 1.170 1,968,000 2,265,840 1.1513 1.117 1.108 1.117 1.098 1.137 2,025,605 1.1186 -2.54%
2014-10-10 0 1.180 1.160 1.180 1.150 1.180 1,916,000 2,231,040 1.1644 1.146 1.127 1.146 1.117 1.146 1,972,083 1.1313 0.00%
2014-10-09 0 1.180 1.170 1.180 1.160 1.180 1,784,000 2,087,280 1.1700 1.146 1.137 1.146 1.127 1.146 1,836,219 1.1367 0.85%
2014-10-08 0 1.170 1.160 1.180 1.160 1.190 2,820,000 3,303,200 1.1713 1.137 1.127 1.146 1.127 1.156 2,902,544 1.1380 -0.85%
2014-10-07 0 1.180 1.160 1.180 1.160 1.180 1,672,000 1,948,480 1.1654 1.146 1.127 1.146 1.127 1.146 1,720,941 1.1322 1.72%
2014-10-06 0 1.160 1.160 1.170 1.150 1.190 1,752,000 2,049,960 1.1701 1.127 1.127 1.137 1.117 1.156 1,803,283 1.1368 -1.69%
2014-10-03 0 1.180 1.140 1.190 1.140 1.190 1,892,000 2,173,000 1.1485 1.146 1.108 1.156 1.108 1.156 1,947,380 1.1159 0.00%
2014-09-30 0 1.180 1.160 1.180 1.160 1.190 3,168,000 3,724,520 1.1757 1.146 1.127 1.146 1.127 1.156 3,260,730 1.1422 -0.84%
2014-09-29 0 1.190 1.180 1.190 1.180 1.190 1,716,000 2,035,880 1.1864 1.156 1.146 1.156 1.146 1.156 1,766,229 1.1527 -0.83%
2014-09-26 0 1.200 1.170 1.200 1.170 1.200 2,312,000 2,732,160 1.1817 1.166 1.137 1.166 1.137 1.166 2,379,674 1.1481 0.84%
2014-09-25 0 1.190 1.180 1.190 1.180 1.200 2,344,000 2,789,320 1.1900 1.156 1.146 1.156 1.146 1.166 2,412,611 1.1561 -0.83%
2014-09-24 0 1.200 1.180 1.200 1.180 1.200 2,260,000 2,700,200 1.1948 1.166 1.146 1.166 1.146 1.166 2,326,152 1.1608 0.00%
2014-09-23 0 1.200 1.190 1.210 1.190 1.200 2,616,000 3,133,080 1.1977 1.166 1.156 1.176 1.156 1.166 2,692,573 1.1636 0.00%
2014-09-22 0 1.200 1.180 1.200 1.190 1.210 1,520,000 1,830,800 1.2045 1.166 1.146 1.166 1.156 1.176 1,564,492 1.1702 -0.83%
2014-09-19 0 1.210 1.200 1.210 1.180 1.210 2,392,000 2,874,840 1.2019 1.176 1.166 1.176 1.146 1.176 2,462,016 1.1677 0.83%
2014-09-18 0 1.200 1.180 1.200 1.180 1.200 2,116,000 2,510,480 1.1864 1.166 1.146 1.166 1.146 1.166 2,177,937 1.1527 0.00%
2014-09-17 0 1.200 1.180 1.200 1.180 1.210 3,268,000 3,921,480 1.2000 1.166 1.146 1.166 1.146 1.176 3,363,657 1.1658 -1.64%
2014-09-16 0 1.220 1.200 1.220 1.200 1.220 1,604,000 1,938,800 1.2087 1.185 1.166 1.185 1.166 1.185 1,650,950 1.1744 0.00%
2014-09-15 0 1.220 1.200 1.220 1.210 1.230 1,644,000 2,007,760 1.2213 1.185 1.166 1.185 1.176 1.195 1,692,121 1.1865 0.00%
2014-09-12 0 1.220 1.200 1.220 1.200 1.220 1,556,000 1,890,720 1.2151 1.185 1.166 1.185 1.166 1.185 1,601,545 1.1806 0.83%
2014-09-11 0 1.210 1.200 1.220 1.200 1.230 1,852,000 2,235,760 1.2072 1.176 1.166 1.185 1.166 1.195 1,906,210 1.1729 -0.82%
2014-09-10 0 1.220 1.200 1.220 1.200 1.220 1,936,000 2,347,000 1.2123 1.185 1.166 1.185 1.166 1.185 1,992,668 1.1778 0.00%
2014-09-08 0 1.220 1.200 1.220 1.210 1.240 2,464,000 3,015,200 1.2237 1.185 1.166 1.185 1.176 1.205 2,536,123 1.1889 -0.81%
2014-09-05 0 1.230 1.220 1.230 1.220 1.240 1,468,000 1,798,520 1.2251 1.195 1.185 1.195 1.185 1.205 1,510,970 1.1903 -0.81%
2014-09-04 0 1.240 1.210 1.240 1.220 1.240 1,604,000 1,968,360 1.2272 1.205 1.176 1.205 1.185 1.205 1,650,950 1.1923 0.00%
2014-09-03 0 1.240 1.220 1.240 1.200 1.240 2,864,000 3,487,440 1.2177 1.205 1.185 1.205 1.166 1.205 2,947,832 1.1831 0.81%
2014-09-02 0 1.230 1.220 1.230 1.210 1.230 1,548,000 1,887,920 1.2196 1.195 1.185 1.195 1.176 1.195 1,593,311 1.1849 0.00%
2014-09-01 0 1.230 1.220 1.230 1.200 1.230 2,460,000 2,989,800 1.2154 1.195 1.185 1.195 1.166 1.195 2,532,006 1.1808 -0.81%
2014-08-29 0 1.240 1.210 1.240 1.210 1.240 1,596,000 1,957,160 1.2263 1.205 1.176 1.205 1.176 1.205 1,642,716 1.1914 0.81%
2014-08-28 0 1.230 1.220 1.230 1.230 1.240 1,496,000 1,840,760 1.2305 1.195 1.185 1.195 1.195 1.205 1,539,789 1.1955 0.00%
2014-08-27 0 1.230 1.230 1.240 1.220 1.240 2,764,000 3,408,440 1.2332 1.195 1.195 1.205 1.185 1.205 2,844,905 1.1981 -0.81%
2014-08-26 0 1.240 1.240 1.250 1.230 1.240 1,420,000 1,754,240 1.2354 1.205 1.205 1.214 1.195 1.205 1,461,565 1.2002 0.00%
2014-08-25 0 1.240 1.220 1.250 1.230 1.240 1,512,000 1,866,320 1.2343 1.205 1.185 1.214 1.195 1.205 1,556,258 1.1992 0.00%
2014-08-22 0 1.240 1.220 1.240 1.210 1.240 1,748,000 2,147,600 1.2286 1.205 1.185 1.205 1.176 1.205 1,799,165 1.1937 -0.80%
2014-08-21 0 1.250 1.220 1.240 1.210 1.250 2,416,000 2,958,840 1.2247 1.214 1.185 1.205 1.176 1.214 2,486,718 1.1899 0.81%
2014-08-20 0 1.240 1.210 1.240 1.220 1.250 1,964,000 2,423,880 1.2342 1.205 1.176 1.205 1.185 1.214 2,021,488 1.1991 0.00%
2014-08-19 0 1.240 1.220 1.240 1.220 1.240 1,748,000 2,149,360 1.2296 1.205 1.185 1.205 1.185 1.205 1,799,165 1.1946 0.81%
2014-08-18 0 1.230 1.220 1.230 1.230 1.250 2,200,000 2,719,560 1.2362 1.195 1.185 1.195 1.195 1.214 2,264,396 1.2010 -1.60%
2014-08-15 0 1.250 1.230 1.250 1.230 1.280 1,972,000 2,467,120 1.2511 1.214 1.195 1.214 1.195 1.244 2,029,722 1.2155 -2.34%
2014-08-14 0 1.280 1.270 1.280 1.260 1.300 2,036,000 2,607,640 1.2808 1.244 1.234 1.244 1.224 1.263 2,095,595 1.2443 -1.54%
2014-08-13 0 1.300 1.280 1.300 1.280 1.310 2,188,000 2,828,520 1.2927 1.263 1.244 1.263 1.244 1.273 2,252,045 1.2560 -0.76%
2014-08-12 0 1.310 1.300 1.310 1.270 1.420 5,620,000 7,478,080 1.3306 1.273 1.263 1.273 1.234 1.380 5,784,502 1.2928 2.34%
2014-08-11 0 1.280 1.260 1.280 1.250 1.280 1,268,000 1,606,640 1.2671 1.244 1.224 1.244 1.214 1.244 1,305,115 1.2310 0.79%
2014-08-08 0 1.270 1.260 1.270 1.260 1.280 2,480,000 3,149,080 1.2698 1.234 1.224 1.234 1.224 1.244 2,552,592 1.2337 -0.78%
2014-08-07 0 1.280 1.270 1.280 1.270 1.280 2,428,000 3,101,120 1.2772 1.244 1.234 1.244 1.234 1.244 2,499,070 1.2409 0.00%
2014-08-06 0 1.280 1.270 1.280 1.260 1.280 2,532,000 3,214,360 1.2695 1.244 1.234 1.244 1.224 1.244 2,606,114 1.2334 0.00%
2014-08-05 0 1.280 1.260 1.280 1.260 1.280 3,052,000 3,881,520 1.2718 1.244 1.224 1.244 1.224 1.244 3,141,335 1.2356 0.00%
2014-08-04 0 1.280 1.270 1.280 1.250 1.280 3,468,000 4,388,160 1.2653 1.244 1.234 1.244 1.214 1.244 3,569,511 1.2293 1.59%
2014-08-01 0 1.260 1.250 1.260 1.240 1.280 3,936,000 4,959,040 1.2599 1.224 1.214 1.224 1.205 1.244 4,051,210 1.2241 0.80%
2014-07-31 0 1.250 1.230 1.250 1.230 1.250 2,748,000 3,402,680 1.2382 1.214 1.195 1.214 1.195 1.214 2,828,436 1.2030 1.63%
2014-07-30 0 1.230 1.220 1.240 1.230 1.250 2,820,000 3,496,680 1.2400 1.195 1.185 1.205 1.195 1.214 2,902,544 1.2047 -1.60%
2014-07-29 0 1.250 1.230 1.250 1.240 1.260 2,636,000 3,284,880 1.2462 1.214 1.195 1.214 1.205 1.224 2,713,158 1.2107 -0.79%
2014-07-28 0 1.260 1.250 1.260 1.220 1.270 3,844,000 4,759,560 1.2382 1.224 1.214 1.224 1.185 1.234 3,956,517 1.2030 2.44%
2014-07-25 0 1.230 1.210 1.230 1.210 1.230 2,776,000 3,396,480 1.2235 1.195 1.176 1.195 1.176 1.195 2,857,256 1.1887 0.00%
2014-07-24 0 1.230 1.220 1.230 1.200 1.230 2,928,000 3,550,920 1.2127 1.195 1.185 1.195 1.166 1.195 3,013,705 1.1783 0.82%
2014-07-23 0 1.220 1.210 1.220 1.210 1.230 2,932,000 3,558,000 1.2135 1.185 1.176 1.185 1.176 1.195 3,017,822 1.1790 -1.61%
2014-07-22 0 1.240 1.220 1.240 1.200 1.240 3,356,000 4,060,560 1.2099 1.205 1.185 1.205 1.166 1.205 3,454,233 1.1755 0.00%
2014-07-21 0 1.240 1.220 1.240 1.200 1.240 1,896,000 2,288,000 1.2068 1.205 1.185 1.205 1.166 1.205 1,951,498 1.1724 2.48%
2014-07-18 0 1.210 1.210 1.220 1.200 1.220 2,744,000 3,308,160 1.2056 1.176 1.176 1.185 1.166 1.185 2,824,319 1.1713 -1.63%
2014-07-17 0 1.230 1.210 1.230 1.210 1.230 2,612,000 3,186,360 1.2199 1.195 1.176 1.195 1.176 1.195 2,688,455 1.1852 -0.81%
2014-07-16 0 1.240 1.210 1.240 1.220 1.240 2,756,000 3,385,480 1.2284 1.205 1.176 1.205 1.185 1.205 2,836,670 1.1935 0.00%
2014-07-15 0 1.240 1.210 1.240 1.220 1.240 2,820,000 3,463,880 1.2283 1.205 1.176 1.205 1.185 1.205 2,902,544 1.1934 0.00%
2014-07-14 0 1.240 1.230 1.240 1.220 1.250 2,552,000 3,148,880 1.2339 1.205 1.195 1.205 1.185 1.214 2,626,699 1.1988 -0.80%
2014-07-11 0 1.250 1.230 1.280 1.190 1.250 3,516,000 4,225,000 1.2016 1.214 1.195 1.244 1.156 1.214 3,618,916 1.1675 4.17%
2014-07-10 0 1.200 1.190 1.210 1.190 1.220 2,772,000 3,359,040 1.2118 1.166 1.156 1.176 1.156 1.185 2,853,139 1.1773 -1.64%
2014-07-09 0 1.220 1.200 1.220 1.210 1.220 2,744,000 3,337,320 1.2162 1.185 1.166 1.185 1.176 1.185 2,824,319 1.1816 0.00%
2014-07-08 0 1.220 1.210 1.220 1.220 1.220 2,712,000 3,308,640 1.2200 1.185 1.176 1.185 1.185 1.185 2,791,383 1.1853 0.00%
2014-07-07 0 1.220 1.210 1.220 1.210 1.230 2,928,000 3,572,560 1.2201 1.185 1.176 1.185 1.176 1.195 3,013,705 1.1854 0.83%
2014-07-04 0 1.210 1.200 1.220 1.200 1.240 4,004,000 4,887,800 1.2207 1.176 1.166 1.185 1.166 1.205 4,121,200 1.1860 0.00%
2014-07-03 0 1.210 1.210 1.220 1.210 1.230 2,748,000 3,346,680 1.2179 1.176 1.176 1.185 1.176 1.195 2,828,436 1.1832 -1.63%
2014-07-02 0 1.230 1.210 1.220 1.210 1.230 3,192,000 3,889,920 1.2186 1.195 1.176 1.185 1.176 1.195 3,285,433 1.1840 0.82%
2014-06-30 0 1.220 1.220 1.230 1.210 1.240 2,852,000 3,504,160 1.2287 1.185 1.185 1.195 1.176 1.205 2,935,480 1.1937 -1.61%
2014-06-27 0 1.240 1.210 1.240 1.200 1.240 3,664,000 4,463,200 1.2181 1.205 1.176 1.205 1.166 1.205 3,771,248 1.1835 0.81%
2014-06-26 0 1.230 1.220 1.250 1.220 1.250 2,680,000 3,325,840 1.2410 1.195 1.185 1.214 1.185 1.214 2,758,446 1.2057 -1.60%
2014-06-25 0 1.250 1.230 1.250 1.210 1.270 3,484,000 4,331,640 1.2433 1.214 1.195 1.214 1.176 1.234 3,585,980 1.2079 0.81%
2014-06-24 0 1.240 1.220 1.240 1.230 1.240 2,592,000 3,194,640 1.2325 1.205 1.185 1.205 1.195 1.205 2,667,870 1.1974 -0.80%
2014-06-23 0 1.250 1.240 1.250 1.230 1.250 2,668,000 3,308,080 1.2399 1.214 1.205 1.214 1.195 1.214 2,746,095 1.2046 0.00%
2014-06-20 0 1.250 1.230 1.250 1.230 1.250 2,776,000 3,431,800 1.2362 1.214 1.195 1.214 1.195 1.214 2,857,256 1.2011 0.00%
2014-06-19 0 1.250 1.230 1.250 1.240 1.250 2,620,000 3,254,760 1.2423 1.214 1.195 1.214 1.205 1.214 2,696,690 1.2069 -0.79%
2014-06-18 0 1.260 1.230 1.260 1.230 1.260 2,608,000 3,247,400 1.2452 1.224 1.195 1.224 1.195 1.224 2,684,338 1.2098 0.00%
2014-06-17 0 1.260 1.230 1.260 1.240 1.260 2,752,000 3,440,680 1.2502 1.224 1.195 1.224 1.205 1.224 2,832,553 1.2147 -0.79%
2014-06-16 0 1.270 1.220 1.260 1.220 1.300 7,412,000 9,180,520 1.2386 1.234 1.185 1.224 1.185 1.263 7,628,955 1.2034 -1.55%
2014-06-13 0 1.290 1.270 1.290 1.250 1.320 3,336,000 4,290,480 1.2861 1.253 1.234 1.253 1.214 1.282 3,433,648 1.2495 2.38%
2014-06-12 0 1.260 1.250 1.260 1.250 1.260 2,484,000 3,105,680 1.2503 1.224 1.214 1.224 1.214 1.224 2,556,709 1.2147 0.80%
2014-06-11 0 1.250 1.240 1.260 1.250 1.260 2,544,000 3,196,560 1.2565 1.214 1.205 1.224 1.214 1.224 2,618,465 1.2208 -0.79%
2014-06-10 0 1.260 1.240 1.260 1.240 1.260 2,652,000 3,307,760 1.2473 1.224 1.205 1.224 1.205 1.224 2,729,626 1.2118 0.00%
2014-06-09 0 1.260 1.250 1.260 1.250 1.270 2,740,000 3,463,800 1.2642 1.224 1.214 1.224 1.214 1.234 2,820,202 1.2282 -1.56%
2014-06-06 0 1.280 1.260 1.280 1.270 1.280 2,448,000 3,115,120 1.2725 1.244 1.224 1.244 1.234 1.244 2,519,655 1.2363 -0.78%
2014-06-05 0 1.290 1.270 1.290 1.270 1.290 2,444,000 3,126,840 1.2794 1.253 1.234 1.253 1.234 1.253 2,515,538 1.2430 0.00%
2014-06-04 0 1.290 1.270 1.290 1.270 1.290 2,484,000 3,173,760 1.2777 1.253 1.234 1.253 1.234 1.253 2,556,709 1.2413 0.00%
2014-06-03 0 1.290 1.270 1.290 1.260 1.290 3,804,000 4,868,640 1.2799 1.253 1.234 1.253 1.224 1.253 3,915,346 1.2435 0.00%
2014-05-30 0 1.290 1.270 1.290 1.270 1.290 2,608,000 3,338,000 1.2799 1.253 1.234 1.253 1.234 1.253 2,684,338 1.2435 0.78%
2014-05-29 0 1.280 1.270 1.290 1.280 1.300 2,824,000 3,638,240 1.2883 1.244 1.234 1.253 1.244 1.263 2,906,661 1.2517 -1.54%
2014-05-28 0 1.300 1.280 1.300 1.280 1.300 2,496,000 3,226,680 1.2927 1.263 1.244 1.263 1.244 1.263 2,569,060 1.2560 0.78%
2014-05-27 0 1.290 1.290 1.300 1.290 1.320 2,464,000 3,218,280 1.3061 1.253 1.253 1.263 1.253 1.282 2,536,123 1.2690 -1.53%
2014-05-26 0 1.310 1.300 1.320 1.300 1.350 4,216,000 5,544,560 1.3151 1.273 1.263 1.282 1.263 1.312 4,339,406 1.2777 0.00%
2014-05-23 0 1.310 1.300 1.310 1.280 1.320 3,832,000 4,971,120 1.2973 1.273 1.263 1.273 1.244 1.282 3,944,166 1.2604 0.77%
2014-05-22 0 1.300 1.290 1.310 1.290 1.300 2,420,000 3,134,880 1.2954 1.263 1.253 1.273 1.253 1.263 2,490,835 1.2586 0.00%
2014-05-21 0 1.300 1.290 1.300 1.280 1.310 2,384,000 3,093,200 1.2975 1.263 1.253 1.263 1.244 1.273 2,453,782 1.2606 0.00%
2014-05-20 0 1.300 1.290 1.300 1.280 1.310 2,492,000 3,232,120 1.2970 1.263 1.253 1.263 1.244 1.273 2,564,943 1.2601 -0.76%
2014-05-19 0 1.310 1.300 1.310 1.300 1.330 2,472,000 3,231,800 1.3074 1.273 1.263 1.273 1.263 1.292 2,544,358 1.2702 -1.50%
2014-05-16 0 1.330 1.290 1.330 1.270 1.330 5,968,000 7,704,960 1.2910 1.292 1.253 1.292 1.234 1.292 6,142,688 1.2543 2.31%
2014-05-15 0 1.300 1.280 1.300 1.270 1.320 3,416,000 4,428,200 1.2963 1.263 1.244 1.263 1.234 1.282 3,515,989 1.2594 -1.52%
2014-05-14 0 1.320 1.300 1.320 1.290 1.340 4,166,000 5,469,940 1.3130 1.282 1.263 1.282 1.253 1.302 4,287,942 1.2757 0.00%
2014-05-13 0 1.320 1.310 1.320 1.310 1.350 5,080,000 6,786,440 1.3359 1.282 1.273 1.282 1.273 1.312 5,228,696 1.2979 -1.49%
2014-05-12 0 1.340 1.340 1.350 1.300 1.370 16,884,000 22,724,720 1.3459 1.302 1.302 1.312 1.263 1.331 17,378,209 1.3077 3.08%
2014-05-09 0 1.300 1.290 1.310 1.250 1.310 5,436,000 6,923,760 1.2737 1.263 1.253 1.273 1.214 1.273 5,595,116 1.2375 1.56%
2014-05-08 0 1.280 1.260 1.280 1.250 1.300 5,832,000 7,430,640 1.2741 1.244 1.224 1.244 1.214 1.263 6,002,708 1.2379 1.59%
2014-05-07 0 1.260 1.250 1.290 1.250 1.300 4,684,000 5,957,720 1.2719 1.224 1.214 1.253 1.214 1.263 4,821,105 1.2358 0.80%
2014-05-05 0 1.250 1.240 1.280 1.240 1.290 4,976,000 6,319,960 1.2701 1.214 1.205 1.244 1.205 1.253 5,121,652 1.2340 -1.57%
2014-05-02 0 1.270 1.240 1.270 1.240 1.270 3,056,000 3,812,320 1.2475 1.234 1.205 1.234 1.205 1.234 3,145,452 1.2120 0.00%
2014-04-30 0 1.270 1.260 1.270 1.190 1.360 6,872,000 8,657,560 1.2598 1.234 1.224 1.234 1.156 1.321 7,073,149 1.2240 2.42%
2014-04-29 0 1.240 1.210 1.240 1.210 1.240 3,060,000 3,752,120 1.2262 1.205 1.176 1.205 1.176 1.205 3,149,569 1.1913 0.00%
2014-04-28 0 1.240 1.220 1.240 1.210 1.240 2,600,000 3,192,240 1.2278 1.205 1.185 1.205 1.176 1.205 2,676,104 1.1929 0.00%
2014-04-25 0 1.240 1.220 1.240 1.210 1.250 3,328,000 4,108,640 1.2346 1.205 1.185 1.205 1.176 1.214 3,425,413 1.1995 -0.80%
2014-04-24 0 1.250 1.230 1.250 1.230 1.250 2,720,000 3,362,840 1.2363 1.214 1.195 1.214 1.195 1.214 2,799,617 1.2012 0.81%
2014-04-23 0 1.240 1.220 1.240 1.230 1.240 2,556,000 3,147,120 1.2313 1.205 1.185 1.205 1.195 1.205 2,630,816 1.1963 -0.80%
2014-04-22 0 1.250 1.220 1.250 1.210 1.250 2,608,000 3,224,200 1.2363 1.214 1.185 1.214 1.176 1.214 2,684,338 1.2011 0.00%
2014-04-17 0 1.250 1.220 1.250 1.220 1.250 2,756,000 3,406,600 1.2361 1.214 1.185 1.214 1.185 1.214 2,836,670 1.2009 0.81%
2014-04-16 0 1.240 1.220 1.240 1.230 1.250 2,452,000 3,037,560 1.2388 1.205 1.185 1.205 1.195 1.214 2,523,772 1.2036 0.00%
2014-04-15 0 1.240 1.220 1.240 1.230 1.240 2,584,000 3,188,040 1.2338 1.205 1.185 1.205 1.195 1.205 2,659,636 1.1987 0.00%
2014-04-14 0 1.240 1.220 1.240 1.230 1.250 2,520,000 3,124,800 1.2400 1.205 1.185 1.205 1.195 1.214 2,593,763 1.2047 -0.80%
2014-04-11 0 1.250 1.230 1.250 1.240 1.250 2,468,000 3,061,520 1.2405 1.214 1.195 1.214 1.205 1.214 2,540,240 1.2052 0.00%
2014-04-10 0 1.250 1.230 1.250 1.230 1.250 2,508,000 3,111,120 1.2405 1.214 1.195 1.214 1.195 1.214 2,581,411 1.2052 0.00%
2014-04-09 0 1.250 1.230 1.250 1.240 1.260 2,516,000 3,126,960 1.2428 1.214 1.195 1.214 1.205 1.224 2,589,645 1.2075 0.00%
2014-04-08 0 1.250 1.220 1.250 1.220 1.250 2,732,000 3,379,960 1.2372 1.214 1.185 1.214 1.185 1.214 2,811,968 1.2020 1.63%
2014-04-07 0 1.230 1.220 1.250 1.220 1.260 2,532,000 3,148,400 1.2434 1.195 1.185 1.214 1.185 1.224 2,606,114 1.2081 0.00%
2014-04-04 0 1.230 1.220 1.230 1.230 1.250 2,472,000 3,084,520 1.2478 1.195 1.185 1.195 1.195 1.214 2,544,358 1.2123 -2.38%
2014-04-03 0 1.260 1.230 1.260 1.210 1.270 2,172,000 2,706,280 1.2460 1.224 1.195 1.224 1.176 1.234 2,235,576 1.2106 0.00%
2014-04-02 0 1.260 1.240 1.260 1.250 1.270 2,336,000 2,929,680 1.2541 1.224 1.205 1.224 1.214 1.234 2,404,377 1.2185 0.00%
2014-04-01 0 1.260 1.240 1.260 1.220 1.260 1,816,000 2,261,960 1.2456 1.224 1.205 1.224 1.185 1.224 1,869,156 1.2102 0.80%
2014-03-31 0 1.250 1.230 1.250 1.230 1.260 1,412,000 1,758,400 1.2453 1.214 1.195 1.214 1.195 1.224 1,453,330 1.2099 -0.79%
2014-03-28 0 1.260 1.240 1.260 1.240 1.260 1,280,000 1,600,040 1.2500 1.224 1.205 1.224 1.205 1.224 1,317,467 1.2145 0.80%
2014-03-27 0 1.250 1.230 1.250 1.230 1.270 2,576,000 3,206,880 1.2449 1.214 1.195 1.214 1.195 1.234 2,651,402 1.2095 -1.57%
2014-03-26 0 1.270 1.250 1.270 1.240 1.280 2,752,000 3,480,800 1.2648 1.234 1.214 1.234 1.205 1.244 2,832,553 1.2289 0.00%
2014-03-25 0 1.270 1.250 1.270 1.240 1.300 2,964,000 3,747,480 1.2643 1.234 1.214 1.234 1.205 1.263 3,050,759 1.2284 1.60%
2014-03-24 0 1.250 1.240 1.260 1.240 1.270 2,316,000 2,912,520 1.2576 1.214 1.205 1.224 1.205 1.234 2,383,791 1.2218 -0.79%
2014-03-21 0 1.260 1.260 1.270 1.240 1.270 2,572,000 3,225,040 1.2539 1.224 1.224 1.234 1.205 1.234 2,647,285 1.2182 -1.56%
2014-03-20 0 1.280 1.260 1.280 1.270 1.290 1,996,000 2,540,560 1.2728 1.244 1.224 1.244 1.234 1.253 2,054,425 1.2366 -1.54%
2014-03-19 0 1.300 1.290 1.300 1.270 1.310 2,540,000 3,281,520 1.2919 1.263 1.253 1.263 1.234 1.273 2,614,348 1.2552 -0.76%
2014-03-18 0 1.310 1.300 1.310 1.300 1.340 4,864,000 6,410,760 1.3180 1.273 1.263 1.273 1.263 1.302 5,006,373 1.2805 -0.76%
2014-03-17 0 1.320 1.300 1.320 1.250 1.370 11,600,000 15,176,040 1.3083 1.282 1.263 1.282 1.214 1.331 11,939,542 1.2711 3.94%
2014-03-14 0 1.270 1.250 1.280 1.190 1.270 3,976,000 4,833,480 1.2157 1.234 1.214 1.244 1.156 1.234 4,092,381 1.1811 4.10%
2014-03-13 0 1.220 1.210 1.220 1.200 1.280 4,248,000 5,284,760 1.2441 1.185 1.176 1.185 1.166 1.244 4,372,343 1.2087 -3.17%
2014-03-12 0 1.260 1.240 1.260 1.240 1.280 4,280,000 5,383,240 1.2578 1.224 1.205 1.224 1.205 1.244 4,405,279 1.2220 -1.56%
2014-03-11 0 1.280 1.270 1.280 1.260 1.280 2,306,000 2,931,720 1.2713 1.244 1.234 1.244 1.224 1.244 2,373,499 1.2352 2.40%
2014-03-10 0 1.250 1.240 1.250 1.240 1.270 3,432,000 4,288,120 1.2495 1.214 1.205 1.214 1.205 1.234 3,532,458 1.2139 -0.79%
2014-03-07 0 1.260 1.230 1.260 1.230 1.270 4,144,000 5,187,120 1.2517 1.224 1.195 1.224 1.195 1.234 4,265,298 1.2161 1.61%
2014-03-06 0 1.240 1.230 1.240 1.220 1.280 3,244,000 4,049,840 1.2484 1.205 1.195 1.205 1.185 1.244 3,338,955 1.2129 -2.36%
2014-03-05 0 1.270 1.250 1.270 1.250 1.280 2,604,000 3,309,680 1.2710 1.234 1.214 1.234 1.214 1.244 2,680,221 1.2349 0.00%
2014-03-04 0 1.270 1.250 1.270 1.210 1.270 5,392,000 6,722,760 1.2468 1.234 1.214 1.234 1.176 1.234 5,549,828 1.2113 0.79%
2014-03-03 0 1.260 1.250 1.260 1.230 1.280 3,580,000 4,501,280 1.2573 1.224 1.214 1.224 1.195 1.244 3,684,790 1.2216 -1.56%
2014-02-28 0 1.280 1.250 1.280 1.210 1.290 8,780,000 10,968,680 1.2493 1.244 1.214 1.244 1.176 1.253 9,036,998 1.2138 4.07%
2014-02-27 0 1.230 1.230 1.240 1.200 1.270 4,068,000 4,987,800 1.2261 1.195 1.195 1.205 1.166 1.234 4,187,074 1.1912 -2.38%
2014-02-26 0 1.260 1.230 1.260 1.220 1.280 2,914,000 3,672,720 1.2604 1.224 1.195 1.224 1.185 1.244 2,999,295 1.2245 -1.56%
2014-02-25 0 1.280 1.280 1.290 1.260 1.300 2,984,000 3,806,600 1.2757 1.244 1.244 1.253 1.224 1.263 3,071,344 1.2394 0.00%
2014-02-24 0 1.280 1.270 1.280 1.250 1.310 6,700,000 8,575,240 1.2799 1.244 1.234 1.244 1.214 1.273 6,896,115 1.2435 2.40%
2014-02-21 0 1.250 1.230 1.250 1.150 1.250 6,976,000 8,368,240 1.1996 1.214 1.195 1.214 1.117 1.214 7,180,193 1.1655 0.00%
2014-02-20 0 1.250 1.240 1.250 1.230 1.270 3,268,000 4,073,520 1.2465 1.214 1.205 1.214 1.195 1.234 3,363,657 1.2110 0.00%
2014-02-19 0 1.250 1.240 1.250 1.240 1.270 3,644,000 4,573,720 1.2551 1.214 1.205 1.214 1.205 1.234 3,750,663 1.2194 -0.79%
2014-02-18 0 1.260 1.260 1.270 1.250 1.280 4,716,000 5,958,840 1.2635 1.224 1.224 1.234 1.214 1.244 4,854,041 1.2276 -1.56%
2014-02-17 0 1.280 1.260 1.280 1.250 1.340 6,216,000 7,939,720 1.2773 1.244 1.224 1.244 1.214 1.302 6,397,948 1.2410 0.79%
2014-02-14 0 1.270 1.270 1.290 1.170 1.400 13,504,000 17,252,400 1.2776 1.234 1.234 1.253 1.137 1.360 13,899,273 1.2412 8.55%
2014-02-13 0 1.170 1.160 1.170 1.090 1.210 13,828,000 16,236,200 1.1742 1.137 1.127 1.137 1.059 1.176 14,232,757 1.1408 6.36%
2014-02-12 0 1.100 1.090 1.120 1.090 1.150 7,876,000 8,829,960 1.1211 1.069 1.059 1.088 1.059 1.117 8,106,537 1.0892 -3.51%
2014-02-11 0 1.140 1.130 1.140 1.090 1.190 15,044,000 17,213,200 1.1442 1.108 1.098 1.108 1.059 1.156 15,484,351 1.1117 4.59%
2014-02-10 0 1.090 1.070 1.090 1.070 1.100 3,368,000 3,654,320 1.0850 1.059 1.040 1.059 1.040 1.069 3,466,584 1.0542 -0.91%
2014-02-07 0 1.100 1.090 1.100 1.070 1.100 5,424,000 5,895,400 1.0869 1.069 1.059 1.069 1.040 1.069 5,582,765 1.0560 0.00%
2014-02-06 0 1.100 1.090 1.100 1.030 1.100 5,636,000 5,958,960 1.0573 1.069 1.059 1.069 1.001 1.069 5,800,970 1.0272 5.77%
2014-02-05 0 1.040 1.000 1.040 0.980 1.040 9,464,000 9,477,920 1.0015 1.010 0.972 1.010 0.952 1.010 9,741,019 0.9730 1.96%
2014-02-04 0 1.020 1.010 1.020 0.990 1.020 6,692,000 6,663,560 0.9958 0.991 0.981 0.991 0.962 0.991 6,887,880 0.9674 0.99%
2014-01-30 0 1.010 0.990 1.010 0.990 1.030 2,272,000 2,288,600 1.0073 0.981 0.962 0.981 0.962 1.001 2,338,503 0.9787 1.00%
2014-01-29 0 1.000 0.990 1.000 0.980 1.000 3,604,000 3,564,680 0.9891 0.972 0.962 0.972 0.952 0.972 3,709,492 0.9610 0.00%
2014-01-28 0 1.000 0.980 1.000 0.980 1.000 2,320,000 2,288,240 0.9863 0.972 0.952 0.972 0.952 0.972 2,387,908 0.9583 0.00%
2014-01-27 0 1.000 0.980 1.000 0.980 1.010 3,796,000 3,757,600 0.9899 0.972 0.952 0.972 0.952 0.981 3,907,112 0.9617 -0.99%
2014-01-24 0 1.010 1.000 1.010 0.980 1.020 5,556,000 5,580,040 1.0043 0.981 0.972 0.981 0.952 0.991 5,718,629 0.9758 0.00%
2014-01-23 0 1.010 1.000 1.010 1.000 1.030 2,444,000 2,475,840 1.0130 0.981 0.972 0.981 0.972 1.001 2,515,538 0.9842 -0.98%
2014-01-22 0 1.020 1.000 1.020 0.980 1.050 7,528,000 7,608,960 1.0108 0.991 0.972 0.991 0.952 1.020 7,748,351 0.9820 -0.97%
2014-01-21 0 1.030 1.020 1.030 1.010 1.040 4,716,000 4,847,520 1.0279 1.001 0.991 1.001 0.981 1.010 4,854,041 0.9987 -1.90%
2014-01-20 0 1.050 1.030 1.050 1.020 1.080 4,036,000 4,196,040 1.0397 1.020 1.001 1.020 0.991 1.049 4,154,137 1.0101 -1.87%
2014-01-17 0 1.070 1.040 1.070 1.040 1.130 6,604,000 7,094,400 1.0743 1.040 1.010 1.040 1.010 1.098 6,797,305 1.0437 1.90%
2014-01-16 0 1.050 1.030 1.050 1.020 1.080 3,488,000 3,646,920 1.0456 1.020 1.001 1.020 0.991 1.049 3,590,097 1.0158 -2.78%
2014-01-15 0 1.080 1.060 1.070 1.040 1.080 4,752,000 5,073,080 1.0676 1.049 1.030 1.040 1.010 1.049 4,891,095 1.0372 1.89%
2014-01-14 0 1.060 1.040 1.060 1.000 1.080 8,740,000 8,945,400 1.0235 1.030 1.010 1.030 0.972 1.049 8,995,827 0.9944 0.95%
2014-01-13 0 1.050 1.050 1.070 1.050 1.130 7,020,000 7,496,920 1.0679 1.020 1.020 1.040 1.020 1.098 7,225,481 1.0376 -5.41%
2014-01-10 0 1.110 1.100 1.120 1.100 1.180 13,216,000 14,871,800 1.1253 1.078 1.069 1.088 1.069 1.146 13,602,843 1.0933 -6.72%
2014-01-09 0 1.190 1.180 1.190 1.100 1.210 27,208,000 31,211,200 1.1471 1.156 1.146 1.156 1.069 1.176 28,004,401 1.1145 0.00%
2014-01-08 0 1.190 1.160 1.190 1.140 1.220 19,924,000 23,489,520 1.1790 1.156 1.127 1.156 1.108 1.185 20,507,192 1.1454 -4.03%
2014-01-07 0 1.240 1.200 1.240 1.140 1.340 39,200,000 47,106,120 1.2017 1.205 1.166 1.205 1.108 1.302 40,347,417 1.1675 -7.46%
2014-01-06 0 1.340 1.320 1.340 1.040 1.440 96,612,000 119,808,880 1.2401 1.302 1.282 1.302 1.010 1.399 99,439,914 1.2048

Webb-site Database - Powered By Linux Group

Back to top